-
5 DAY PERFORMANCE
-6.15% -
1 MONTH PERFORMANCE
-23.69% -
3 MONTH PERFORMANCE
-4.04% -
6 MONTH PERFORMANCE
-42.06% -
YEAR-TO-DATE PERFORMANCE
-68.60% -
1 YEAR PERFORMANCE
-57.59%
China Pharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.18 | $0.19 (2.35%) | $0.20 | $0.18 | 233,171 | $3.25 M |
| 11/15/2024 | $0.20 | $0.19 (-4.21%) | $0.20 | $0.18 | 279,742 | $3.27 M |
| 11/14/2024 | $0.20 | $0.20 (-3.21%) | $0.20 | $0.20 | 138,603 | $3.39 M |
| 11/13/2024 | $0.20 | $0.20 (1.22%) | $0.21 | $0.19 | 238,123 | $3.50 M |
| 11/12/2024 | $0.20 | $0.20 (2.45%) | $0.21 | $0.18 | 322,130 | $3.55 M |
| 11/11/2024 | $0.19 | $0.20 (4.71%) | $0.21 | $0.19 | 336,526 | $3.46 M |
| 11/08/2024 | $0.23 | $0.20 (-11.42%) | $0.23 | $0.19 | 981,832 | $3.23 M |
| 11/07/2024 | $0.24 | $0.23 (-3.87%) | $0.24 | $0.21 | 460,015 | $3.64 M |
| 11/06/2024 | $0.24 | $0.22 (-10%) | $0.25 | $0.21 | 1.02 M | $3.48 M |
| 11/05/2024 | $0.25 | $0.25 (1.02%) | $0.26 | $0.24 | 268,028 | $4.00 M |
| 11/04/2024 | $0.25 | $0.26 (3.62%) | $0.26 | $0.25 | 277,200 | $4.16 M |
| 11/01/2024 | $0.26 | $0.26 (-0.77%) | $0.26 | $0.25 | 508,600 | $4.14 M |
| 10/31/2024 | $0.26 | $0.26 (0.7%) | $0.26 | $0.24 | 218,100 | $4.17 M |
| 10/30/2024 | $0.25 | $0.26 (2.68%) | $0.26 | $0.24 | 527,900 | $4.14 M |
| 10/29/2024 | $0.24 | $0.26 (4.54%) | $0.27 | $0.23 | 536,000 | $4.12 M |
| 10/28/2024 | $0.24 | $0.24 (3.08%) | $0.25 | $0.23 | 356,200 | $3.94 M |
| 10/25/2024 | $0.24 | $0.24 (-0.72%) | $0.24 | $0.24 | 172,768 | $3.79 M |
| 10/24/2024 | $0.24 | $0.24 (1.12%) | $0.25 | $0.24 | 301,452 | $3.93 M |
| 10/23/2024 | $0.25 | $0.24 (-2.66%) | $0.26 | $0.24 | 242,941 | $3.89 M |
| 10/22/2024 | $0.23 | $0.25 (7.32%) | $0.25 | $0.23 | 261,148 | $4.00 M |
| 10/21/2024 | $0.25 | $0.24 (-5.62%) | $0.26 | $0.23 | 262,200 | $3.79 M |
| 10/18/2024 | $0.25 | $0.25 (1.22%) | $0.26 | $0.24 | 426,601 | $4.01 M |
| 10/17/2024 | $0.26 | $0.25 (-3.52%) | $0.26 | $0.24 | 176,700 | $3.98 M |
| 10/16/2024 | $0.23 | $0.25 (6.61%) | $0.25 | $0.23 | 228,131 | $4.03 M |
| 10/15/2024 | $0.25 | $0.23 (-5.44%) | $0.25 | $0.23 | 348,629 | $3.78 M |
| 10/14/2024 | $0.24 | $0.25 (3.71%) | $0.25 | $0.23 | 120,041 | $4.01 M |
| 10/11/2024 | $0.24 | $0.24 (2.09%) | $0.24 | $0.22 | 349,100 | $3.87 M |
| 10/10/2024 | $0.23 | $0.24 (1.25%) | $0.25 | $0.23 | 341,900 | $3.79 M |
| 10/09/2024 | $0.24 | $0.23 (-0.72%) | $0.25 | $0.22 | 178,303 | $3.76 M |
| 10/08/2024 | $0.27 | $0.24 (-11.07%) | $0.27 | $0.24 | 547,949 | $3.87 M |
| 10/07/2024 | $0.26 | $0.27 (5.8%) | $0.28 | $0.25 | 969,415 | $4.35 M |
| 10/04/2024 | $0.26 | $0.25 (-5.36%) | $0.27 | $0.24 | 272,945 | $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 |