-
5 DAY PERFORMANCE
+5.80% -
1 MONTH PERFORMANCE
+42.69% -
3 MONTH PERFORMANCE
-3.81% -
6 MONTH PERFORMANCE
-21.58% -
YEAR-TO-DATE PERFORMANCE
-58.68% -
1 YEAR PERFORMANCE
-62.96%
China Pharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.26 | $0.25 (-5.36%) | $0.27 | $0.24 | 261,206 | $4.01 M |
| 10/03/2024 | $0.25 | $0.26 (3.56%) | $0.26 | $0.22 | 1.38 M | $4.17 M |
| 10/02/2024 | $0.22 | $0.26 (15.09%) | $0.26 | $0.22 | 1.26 M | $4.14 M |
| 10/01/2024 | $0.23 | $0.22 (-3.46%) | $0.24 | $0.20 | 525,200 | $3.60 M |
| 09/30/2024 | $0.25 | $0.24 (-6.6%) | $0.25 | $0.22 | 1.01 M | $3.81 M |
| 09/27/2024 | $0.26 | $0.24 (-8.56%) | $0.26 | $0.23 | 1.79 M | $3.79 M |
| 09/26/2024 | $0.22 | $0.24 (12.55%) | $0.25 | $0.22 | 977,800 | $3.93 M |
| 09/25/2024 | $0.22 | $0.22 (-1.19%) | $0.22 | $0.21 | 66,400 | $3.50 M |
| 09/24/2024 | $0.21 | $0.22 (2.86%) | $0.22 | $0.21 | 37,800 | $3.54 M |
| 09/23/2024 | $0.21 | $0.21 (1.57%) | $0.22 | $0.20 | 49,700 | $3.44 M |
| 09/20/2024 | $0.21 | $0.22 (4.14%) | $0.22 | $0.21 | 37,600 | $3.53 M |
| 09/19/2024 | $0.23 | $0.22 (-4.43%) | $0.23 | $0.21 | 175,000 | $3.54 M |
| 09/18/2024 | $0.21 | $0.23 (8.09%) | $0.23 | $0.21 | 230,800 | $3.64 M |
| 09/17/2024 | $0.20 | $0.23 (12.66%) | $0.23 | $0.20 | 296,234 | $3.64 M |
| 09/16/2024 | $0.22 | $0.19 (-12.97%) | $0.22 | $0.19 | 305,331 | $3.13 M |
| 09/13/2024 | $0.23 | $0.23 (1.68%) | $0.23 | $0.20 | 256,016 | $3.71 M |
| 09/12/2024 | $0.23 | $0.23 (1.84%) | $0.24 | $0.20 | 883,000 | $3.76 M |
| 09/11/2024 | $0.19 | $0.24 (22.07%) | $0.24 | $0.18 | 1.87 M | $3.80 M |
| 09/10/2024 | $0.18 | $0.19 (1.41%) | $0.19 | $0.18 | 384,100 | $3.02 M |
| 09/09/2024 | $0.18 | $0.18 (1.69%) | $0.18 | $0.17 | 24,539 | $2.91 M |
| 09/06/2024 | $0.18 | $0.18 (0.68%) | $0.18 | $0.17 | 99,200 | $2.86 M |
| 09/05/2024 | $0.18 | $0.18 (-2.67%) | $0.20 | $0.18 | 287,000 | $2.82 M |
| 09/04/2024 | $0.19 | $0.19 (2.58%) | $0.20 | $0.19 | 258,026 | $3.14 M |
| 09/03/2024 | $0.21 | $0.19 (-8.34%) | $0.21 | $0.18 | 120,920 | $3.05 M |
| 08/30/2024 | $0.20 | $0.20 (-1.46%) | $0.21 | $0.20 | 40,005 | $3.26 M |
| 08/29/2024 | $0.21 | $0.21 (1.95%) | $0.22 | $0.19 | 139,334 | $3.37 M |
| 08/28/2024 | $0.21 | $0.20 (-4.17%) | $0.21 | $0.19 | 54,301 | $3.22 M |
| 08/27/2024 | $0.23 | $0.21 (-9.13%) | $0.23 | $0.20 | 56,400 | $3.37 M |
| 08/26/2024 | $0.23 | $0.21 (-5.31%) | $0.23 | $0.21 | 70,034 | $3.45 M |
| 08/23/2024 | $0.22 | $0.22 (-2.36%) | $0.23 | $0.21 | 48,915 | $3.53 M |
| 08/22/2024 | $0.20 | $0.22 (8.74%) | $0.22 | $0.20 | 111,506 | $3.53 M |
| 08/21/2024 | $0.21 | $0.20 (-3.71%) | $0.21 | $0.20 | 93,517 | $3.26 M |
| 08/20/2024 | $0.20 | $0.21 (4%) | $0.21 | $0.20 | 107,200 | $3.35 M |
| 08/19/2024 | $0.19 | $0.20 (3.38%) | $0.21 | $0.18 | 120,301 | $3.20 M |
| 08/16/2024 | $0.19 | $0.20 (6.45%) | $0.21 | $0.18 | 278,100 | $3.19 M |
| 08/15/2024 | $0.17 | $0.18 (7.6%) | $0.18 | $0.17 | 128,311 | $2.97 M |
| 08/14/2024 | $0.18 | $0.18 (-3.7%) | $0.18 | $0.17 | 119,500 | $2.86 M |
| 08/13/2024 | $0.19 | $0.18 (-0.54%) | $0.19 | $0.17 | 35,635 | $2.97 M |
| 08/12/2024 | $0.19 | $0.18 (-4.41%) | $0.19 | $0.18 | 39,770 | $2.87 M |
| 08/09/2024 | $0.18 | $0.18 (2.29%) | $0.18 | $0.18 | 65,111 | $2.89 M |
| 08/08/2024 | $0.18 | $0.18 (-3.11%) | $0.18 | $0.17 | 48,447 | $2.86 M |
| 08/07/2024 | $0.18 | $0.18 (-1.67%) | $0.19 | $0.17 | 132,100 | $2.85 M |
| 08/06/2024 | $0.18 | $0.18 (-2.23%) | $0.19 | $0.17 | 169,806 | $2.90 M |
| 08/05/2024 | $0.21 | $0.18 (-12.96%) | $0.21 | $0.17 | 314,327 | $2.89 M |
| 08/02/2024 | $0.21 | $0.20 (-3.06%) | $0.21 | $0.19 | 206,741 | $3.27 M |
| 08/01/2024 | $0.20 | $0.20 (0%) | $0.21 | $0.19 | 181,900 | $3.22 M |
| 07/31/2024 | $0.21 | $0.20 (-6.67%) | $0.21 | $0.19 | 343,600 | $3.16 M |
| 07/30/2024 | $0.24 | $0.21 (-13.37%) | $0.25 | $0.20 | 428,545 | $3.42 M |
| 07/29/2024 | $0.26 | $0.24 (-5.88%) | $0.26 | $0.24 | 185,583 | $3.87 M |
| 07/26/2024 | $0.25 | $0.25 (0.97%) | $0.25 | $0.24 | 61,957 | $4.03 M |
| 07/25/2024 | $0.26 | $0.25 (-2.9%) | $0.27 | $0.24 | 55,337 | $3.99 M |
| 07/24/2024 | $0.26 | $0.26 (0.31%) | $0.26 | $0.25 | 63,913 | $4.14 M |
| 07/23/2024 | $0.25 | $0.26 (3.32%) | $0.27 | $0.25 | 381,100 | $4.16 M |
| 07/22/2024 | $0.26 | $0.26 (-1.12%) | $0.26 | $0.25 | 91,400 | $4.15 M |
| 07/19/2024 | $0.25 | $0.25 (0.26%) | $0.26 | $0.24 | 96,030 | $4.07 M |
| 07/18/2024 | $0.26 | $0.26 (-2.79%) | $0.26 | $0.25 | 74,008 | $4.15 M |
| 07/17/2024 | $0.27 | $0.27 (-1.45%) | $0.27 | $0.26 | 87,126 | $4.27 M |
| 07/16/2024 | $0.27 | $0.27 (-0.85%) | $0.27 | $0.26 | 54,330 | $4.32 M |
| 07/15/2024 | $0.25 | $0.26 (5.6%) | $0.27 | $0.25 | 91,203 | $4.26 M |
| 07/12/2024 | $0.27 | $0.27 (-0.89%) | $0.27 | $0.26 | 135,236 | $4.30 M |
| 07/11/2024 | $0.26 | $0.27 (3.85%) | $0.27 | $0.26 | 381,518 | $4.35 M |
| 07/10/2024 | $0.26 | $0.26 (1.22%) | $0.26 | $0.25 | 36,300 | $4.20 M |
| 07/09/2024 | $0.25 | $0.26 (2.71%) | $0.26 | $0.25 | 85,979 | $4.16 M |
| 07/08/2024 | $0.26 | $0.26 (0.38%) | $0.27 | $0.25 | 128,100 | $4.21 M |
| 07/05/2024 | $0.25 | $0.26 (3.96%) | $0.26 | $0.25 | 36,232 | $4.19 M |