Get the Stockscreener App
0.3023
7.27%
-0.0237
After Hours:
.3192
0.0169
+5.59%
China Pharma Holdings Inc. Stock (CPHI) Price History
The historical daily chart and data for China Pharma Holdings Inc. stock (CPHI), show that the latest closing stock price as of April 26, 2024, is $0.3023.
- China Pharma Holdings Inc. all-time high stock price is $16.30, occurred on March 29, 2021.
- The lowest China Pharma Holdings Inc. stock price recorded was $0.067 on March 05, 2024. Since then, China Pharma Holdings Inc.'s stock price has risen over 351.19% to $0.3023 now.
- The 52-week high stock price for CPHI is $0.539, representing a 78.30% increase from the current share price, occurred on May 01, 2023.
- The 52-week low stock price for CPHI is $0.067, indicating a -77.84% decrease from the current share price, occurred on March 05, 2024.
- The closing price of China Pharma Holdings Inc. (CPHI) stock in the beginning of 2023 was $4.583. The stock closed the year at $0.959, a loss of over -79.07% for the year.
The table below shows more information about CPHI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $0.3249 | $0.3023 | $0.0226 | 232,709.0 | -7.27% |
| Apr 25, 2024 | $0.3358 | $0.2964 | $0.0394 | 186,180.0 | +3.49% |
| Apr 24, 2024 | $0.3678 | $0.271 | $0.0968 | 1,113,713.0 | -0.76% |
| Apr 23, 2024 | $0.3249 | $0.302 | $0.0229 | 226,445.0 | -0.02% |
| Apr 22, 2024 | $0.3334 | $0.3101 | $0.0233 | 129,517.0 | -0.05% |
| Apr 19, 2024 | $0.349 | $0.307 | $0.042 | 437,586.0 | -3.08% |
| Apr 18, 2024 | $0.349 | $0.3025 | $0.0465 | 340,821.0 | -2.53% |
| Apr 17, 2024 | $0.3598 | $0.323 | $0.0368 | 705,811.0 | +1.17% |
| Apr 16, 2024 | $0.4089 | $0.332 | $0.0769 | 3,430,541.0 | -6.39% |
| Apr 15, 2024 | $0.38 | $0.3501 | $0.0299 | 93,750.0 | -3.77% |
| Apr 12, 2024 | $0.385 | $0.3501 | $0.0349 | 395,762.0 | -0.32% |
| Apr 11, 2024 | $0.3862 | $0.3551 | $0.0311 | 308,484.0 | +4.19% |
| Apr 10, 2024 | $0.379 | $0.3332 | $0.0458 | 188,166.0 | -6.53% |
| Apr 09, 2024 | $0.3862 | $0.3563 | $0.0299 | 98,344.0 | +7.25% |
| Apr 08, 2024 | $0.3582 | $0.3231 | $0.0351 | 192,038.0 | +11.14% |
| Apr 05, 2024 | $0.3585 | $0.3188 | $0.0397 | 146,541.0 | -6.65% |
| Apr 04, 2024 | $0.3726 | $0.341 | $0.0316 | 97,022.0 | -5.14% |
| Apr 03, 2024 | $0.3859 | $0.36 | $0.0259 | 220,996.0 | -3.59% |
| Apr 02, 2024 | $0.39 | $0.3711 | $0.0189 | 45,963.0 | +0.21% |
China Pharma Holdings Inc. Stock (CPHI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of China Pharma Holdings Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPHI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of China Pharma Holdings Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
China Pharma Holdings Inc. Stock (CPHI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $0.4089 | $0.271 | $0.1379 | 8,917,617.0 | -18.54% |
| Mar, 2024 | $0.44 | $0.067 | $0.373 | 13,101,275.0 | +408.36% |
| Feb, 2024 | $0.1198 | $0.0714 | $0.0484 | 49,166,125.0 | -20.65% |
| Jan, 2024 | $0.127 | $0.088 | $0.039 | 25,787,252.0 | -23.97% |
China Pharma Holdings Inc. Stock (CPHI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.144 | $0.0944 | $0.0496 | 34,480,817.0 | +6.98% |
| Nov, 2023 | $0.2315 | $0.0832 | $0.1483 | 127,600,347.0 | +22.67% |
| Oct, 2023 | $0.2424 | $0.0913 | $0.1511 | 58,127,239.0 | -37.70% |
| Sep, 2023 | $0.1843 | $0.13 | $0.0543 | 17,248,689.0 | -7.50% |
| Aug, 2023 | $0.3544 | $0.1104 | $0.244 | 40,800,080.0 | -50.37% |
| Jul, 2023 | $0.41 | $0.31 | $0.10 | 3,064,747.0 | -5.48% |
| Jun, 2023 | $0.4353 | $0.3233 | $0.112 | 8,962,298.0 | +0.24% |
| May, 2023 | $0.539 | $0.2729 | $0.2661 | 14,185,677.0 | -5.47% |
| Apr, 2023 | $0.52 | $0.29 | $0.23 | 7,596,481.0 | -7.69% |
| Mar, 2023 | $0.80 | $0.33 | $0.47 | 4,170,870.9 | -42.14% |
| Feb, 2023 | $1.15 | $0.631 | $0.519 | 2,169,595.7 | -37.01% |
| Jan, 2023 | $1.21 | $0.80 | $0.412 | 3,491,921.3 | +11.57% |
China Pharma Holdings Inc. Stock (CPHI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.46 | $0.945 | $1.51 | 11,597,581.4 | -20.55% |
| Nov, 2022 | $1.40 | $0.903 | $0.497 | 614,584.0 | -3.52% |
| Oct, 2022 | $1.59 | $1.21 | $0.379 | 643,967.4 | -3.77% |
| Sep, 2022 | $2.00 | $1.30 | $0.70 | 338,228.4 | -33.40% |
| Aug, 2022 | $2.60 | $1.81 | $0.785 | 899,482.5 | -7.75% |
| Jul, 2022 | $2.47 | $1.90 | $0.569 | 478,423.2 | -1.40% |
| Jun, 2022 | $4.15 | $2.10 | $2.05 | 725,364.2 | -7.54% |
| May, 2022 | $3.08 | $2.00 | $1.08 | 259,825.4 | -16.81% |
| Apr, 2022 | $4.10 | $2.54 | $1.56 | 306,625.9 | -28.46% |
| Mar, 2022 | $4.84 | $3.40 | $1.44 | 499,819.0 | -10.96% |
| Feb, 2022 | $5.26 | $3.80 | $1.46 | 261,788.7 | +6.83% |
| Jan, 2022 | $4.77 | $3.25 | $1.51 | 428,089.3 | -15.04% |
1.69%
1.28%
Cap:
|
Volume (24h):