Get the Stockscreener App
0.2183
9.91%
-0.024
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 January 31, 2025, is $0.2183.
- 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 225.82% to $0.2183 now.
- The 52-week high stock price for CPHI is $0.599, representing a 174.39% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for CPHI is $0.13, indicating a -40.45% decrease from the current share price, occurred on December 16, 2024.
- The closing price of China Pharma Holdings Inc. (CPHI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $0.249 | $0.21 | $0.039 | 310,028.0 | -9.91% |
| Jan 30, 2025 | $0.258 | $0.195 | $0.063 | 839,901.0 | +5.81% |
| Jan 29, 2025 | $0.2331 | $0.20 | $0.0331 | 1,061,708.0 | +1.69% |
| Jan 28, 2025 | $0.263 | $0.1893 | $0.0737 | 4,222,072.0 | +19.79% |
| Jan 27, 2025 | $0.2034 | $0.1866 | $0.0168 | 156,799.0 | -7.39% |
| Jan 24, 2025 | $0.2034 | $0.18 | $0.0234 | 780,639.0 | +11.23% |
| Jan 23, 2025 | $0.2072 | $0.1814 | $0.0258 | 316,107.0 | -13.05% |
| Jan 22, 2025 | $0.218 | $0.205 | $0.013 | 135,583.0 | -2.82% |
| Jan 21, 2025 | $0.22 | $0.2002 | $0.0198 | 138,803.0 | +2.86% |
| Jan 17, 2025 | $0.2139 | $0.2001 | $0.0138 | 231,197.0 | +0.96% |
| Jan 16, 2025 | $0.2388 | $0.204 | $0.0348 | 602,861.0 | +0.00% |
| Jan 15, 2025 | $0.22 | $0.194 | $0.026 | 229,168.0 | +3.90% |
| Jan 14, 2025 | $0.2138 | $0.1952 | $0.0186 | 206,725.0 | -0.50% |
| Jan 13, 2025 | $0.215 | $0.1959 | $0.0191 | 324,543.0 | -8.50% |
| Jan 10, 2025 | $0.225 | $0.1922 | $0.0328 | 797,824.0 | +4.17% |
| Jan 08, 2025 | $0.2419 | $0.2026 | $0.0393 | 2,197,722.0 | -18.78% |
| Jan 07, 2025 | $0.335 | $0.2409 | $0.0941 | 4,631,600.0 | -10.38% |
| Jan 06, 2025 | $0.30 | $0.23 | $0.07 | 10,740,966.0 | +25.98% |
| Jan 03, 2025 | $0.2488 | $0.205 | $0.0438 | 695,540.0 | -3.68% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $0.335 | $0.18 | $0.155 | 30,498,670.0 | -6.11% |
China Pharma Holdings Inc. Stock (CPHI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.217 | $0.13 | $0.087 | 12,957,454.0 | -1.20% |
| Nov, 2024 | $0.263 | $0.18 | $0.083 | 6,574,559.0 | -22.48% |
| Oct, 2024 | $0.279 | $0.2035 | $0.0755 | 9,580,579.0 | +9.39% |
| Sep, 2024 | $0.2573 | $0.171 | $0.0863 | 8,529,824.0 | +17.04% |
| Aug, 2024 | $0.23 | $0.17 | $0.06 | 2,475,607.0 | +3.01% |
| Jul, 2024 | $0.2732 | $0.1915 | $0.0817 | 2,908,162.0 | -21.13% |
| Jun, 2024 | $0.2969 | $0.235 | $0.0619 | 4,150,176.0 | -16.02% |
| May, 2024 | $0.41 | $0.2801 | $0.1299 | 13,366,203.0 | -3.63% |
| Apr, 2024 | $0.4089 | $0.271 | $0.1379 | 9,064,413.0 | -17.26% |
| Mar, 2024 | $0.44 | $0.3211 | $0.1189 | 6,477,398.2 | +1.67% |
| Feb, 2024 | $0.599 | $0.357 | $0.242 | 9,833,225.0 | -20.65% |
| Jan, 2024 | $0.635 | $0.44 | $0.195 | 5,157,450.4 | -23.97% |
China Pharma Holdings Inc. Stock (CPHI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.72 | $0.472 | $0.248 | 6,896,163.4 | +6.98% |
| Nov, 2023 | $1.16 | $0.416 | $0.7415 | 25,520,069.4 | +22.67% |
| Oct, 2023 | $1.21 | $0.4565 | $0.7555 | 11,625,447.8 | -37.70% |
| Sep, 2023 | $0.9213 | $0.65 | $0.2713 | 3,449,737.8 | -7.50% |
| Aug, 2023 | $1.77 | $0.552 | $1.22 | 8,160,016.0 | -50.37% |
| Jul, 2023 | $2.05 | $1.55 | $0.50 | 612,949.4 | -5.48% |
| Jun, 2023 | $2.18 | $1.62 | $0.56 | 1,792,459.6 | +0.24% |
| May, 2023 | $2.70 | $1.36 | $1.33 | 2,837,135.4 | -5.47% |
| Apr, 2023 | $2.60 | $1.45 | $1.15 | 1,519,296.2 | -7.69% |
| Mar, 2023 | $4.00 | $1.65 | $2.35 | 834,174.2 | -42.14% |
| Feb, 2023 | $5.75 | $3.16 | $2.60 | 433,919.1 | -37.01% |
| Jan, 2023 | $6.06 | $4.00 | $2.06 | 698,384.3 | +11.57% |
1.19%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):