China Pharma Holdings, Inc. (CPHI) Charts

AMEX Currency in USD Disclaimer

$0.17

north_east $0.01 (3.43%)
Day's range
$0.15
Day's range
$0.18

5 DAY PERFORMANCE

+2.41%

1 MONTH PERFORMANCE

-14.57%

3 MONTH PERFORMANCE

-22.27%

6 MONTH PERFORMANCE

-31.73%

YEAR-TO-DATE PERFORMANCE

-71.90%

1 YEAR PERFORMANCE

-68.78%

China Pharma Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $0.17 $0.17   (0%) $0.18 $0.15 946,327 $3.01 M
12/19/2024 $0.19 $0.16   (-16.11%) $0.19 $0.15 690,767 $2.76 M
12/18/2024 $0.20 $0.17   (-13.25%) $0.20 $0.17 645,270 $3.00 M
12/17/2024 $0.17 $0.19   (11.16%) $0.20 $0.16 1.35 M $3.33 M
12/16/2024 $0.19 $0.17   (-12.63%) $0.19 $0.13 500,416 $2.87 M
12/13/2024 $0.20 $0.18   (-11.5%) $0.20 $0.17 836,400 $3.06 M
12/12/2024 $0.19 $0.19   (-2.88%) $0.19 $0.18 243,216 $3.21 M
12/11/2024 $0.19 $0.20   (0.72%) $0.21 $0.18 161,401 $3.37 M
12/10/2024 $0.20 $0.20   (-2.01%) $0.21 $0.19 114,516 $3.45 M
12/09/2024 $0.20 $0.21   (6.06%) $0.21 $0.20 387,704 $3.63 M
12/06/2024 $0.19 $0.20   (4.37%) $0.20 $0.19 141,329 $3.39 M
12/05/2024 $0.20 $0.19   (-0.72%) $0.20 $0.19 278,304 $3.35 M
12/04/2024 $0.21 $0.20   (-5.71%) $0.21 $0.18 315,600 $3.37 M
12/03/2024 $0.20 $0.20   (1.25%) $0.21 $0.20 89,340 $3.50 M
12/02/2024 $0.20 $0.20   (-1.96%) $0.21 $0.20 87,461 $3.46 M
11/29/2024 $0.20 $0.20   (-1.76%) $0.20 $0.19 41,800 $3.47 M
11/27/2024 $0.20 $0.20   (1.78%) $0.20 $0.19 86,400 $3.46 M
11/26/2024 $0.19 $0.20   (2.34%) $0.20 $0.18 236,800 $3.40 M
11/25/2024 $0.19 $0.20   (7.42%) $0.21 $0.18 332,700 $3.53 M
11/22/2024 $0.20 $0.19   (-3.27%) $0.20 $0.19 113,100 $3.33 M
11/21/2024 $0.19 $0.20   (3.7%) $0.20 $0.19 109,220 $3.44 M
11/20/2024 $0.19 $0.19   (-1.08%) $0.20 $0.19 383,021 $3.32 M
11/19/2024 $0.19 $0.19   (3.41%) $0.21 $0.18 417,900 $3.36 M
11/18/2024 $0.18 $0.19   (2.35%) $0.20 $0.18 233,200 $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