5 DAY PERFORMANCE
+26.25%
1 MONTH PERFORMANCE
+36.79%
3 MONTH PERFORMANCE
+63.84%
6 MONTH PERFORMANCE
+26.20%
YEAR-TO-DATE PERFORMANCE
+24.73%
1 YEAR PERFORMANCE
-22.65%
China Pharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.26 | $0.25 (-1.4%) | $0.27 | $0.23 | 1.16 M | $4.20 M |
| 03/12/2025 | $0.22 | $0.27 (21.61%) | $0.27 | $0.22 | 691,645 | $4.66 M |
| 03/11/2025 | $0.23 | $0.23 (0.31%) | $0.23 | $0.22 | 102,100 | $3.98 M |
| 03/10/2025 | $0.24 | $0.23 (-3.36%) | $0.25 | $0.21 | 221,600 | $3.98 M |
| 03/07/2025 | $0.22 | $0.23 (4.46%) | $0.24 | $0.22 | 545,040 | $3.98 M |
| 03/06/2025 | $0.20 | $0.23 (16.26%) | $0.23 | $0.20 | 1.50 M | $3.92 M |
| 03/05/2025 | $0.20 | $0.20 (2.14%) | $0.20 | $0.19 | 248,228 | $3.46 M |
| 03/04/2025 | $0.20 | $0.20 (1%) | $0.20 | $0.18 | 680,729 | $3.50 M |
| 03/03/2025 | $0.20 | $0.20 (-3.8%) | $0.21 | $0.20 | 401,428 | $3.37 M |
| 02/28/2025 | $0.25 | $0.21 (-16.04%) | $0.25 | $0.19 | 2.06 M | $3.63 M |
| 02/27/2025 | $0.21 | $0.26 (26.21%) | $0.26 | $0.19 | 2.45 M | $4.50 M |
| 02/26/2025 | $0.21 | $0.21 (-0.42%) | $0.23 | $0.21 | 958,500 | $3.65 M |
| 02/25/2025 | $0.24 | $0.21 (-10.13%) | $0.24 | $0.20 | 1.11 M | $3.67 M |
| 02/24/2025 | $0.21 | $0.25 (19.52%) | $0.27 | $0.21 | 8.52 M | $4.34 M |
| 02/21/2025 | $0.22 | $0.21 (-5.45%) | $0.22 | $0.18 | 1.11 M | $3.60 M |
| 02/20/2025 | $0.24 | $0.22 (-9.17%) | $0.24 | $0.21 | 434,508 | $3.77 M |
| 02/19/2025 | $0.21 | $0.22 (6.05%) | $0.22 | $0.20 | 555,237 | $3.76 M |
| 02/18/2025 | $0.22 | $0.21 (-6.77%) | $0.22 | $0.20 | 463,922 | $3.55 M |
| 02/14/2025 | $0.21 | $0.22 (1.89%) | $0.23 | $0.21 | 625,200 | $3.74 M |
| 02/13/2025 | $0.21 | $0.21 (1.48%) | $0.22 | $0.20 | 792,600 | $3.67 M |
| 02/12/2025 | $0.21 | $0.21 (-0.49%) | $0.22 | $0.20 | 233,800 | $3.55 M |
| 02/11/2025 | $0.19 | $0.20 (6.2%) | $0.21 | $0.19 | 94,137 | $3.53 M |
| 02/10/2025 | $0.21 | $0.20 (-4.29%) | $0.21 | $0.20 | 182,006 | $3.48 M |
| 02/07/2025 | $0.21 | $0.21 (0.82%) | $0.22 | $0.20 | 192,903 | $3.62 M |
| 02/06/2025 | $0.21 | $0.21 (-1.38%) | $0.21 | $0.20 | 284,005 | $3.58 M |
| 02/05/2025 | $0.20 | $0.21 (4.01%) | $0.21 | $0.20 | 341,919 | $3.59 M |
| 02/04/2025 | $0.23 | $0.21 (-8.98%) | $0.23 | $0.19 | 883,000 | $3.56 M |
| 02/03/2025 | $0.21 | $0.22 (6.05%) | $0.23 | $0.20 | 255,203 | $3.85 M |
| 01/31/2025 | $0.21 | $0.22 (3.95%) | $0.25 | $0.21 | 326,448 | $3.78 M |
| 01/30/2025 | $0.22 | $0.24 (12.54%) | $0.26 | $0.20 | 875,200 | $4.19 M |
| 01/29/2025 | $0.23 | $0.23 (1.06%) | $0.23 | $0.20 | 1.07 M | $3.96 M |
| 01/28/2025 | $0.19 | $0.23 (18.96%) | $0.26 | $0.19 | 4.29 M | $3.90 M |
| 01/27/2025 | $0.20 | $0.19 (-7.57%) | $0.20 | $0.19 | 163,500 | $3.25 M |
| 01/24/2025 | $0.18 | $0.20 (12.78%) | $0.20 | $0.18 | 871,507 | $3.51 M |
| 01/23/2025 | $0.21 | $0.18 (-11.92%) | $0.21 | $0.18 | 359,300 | $3.16 M |
| 01/22/2025 | $0.22 | $0.21 (-3.72%) | $0.22 | $0.21 | 222,200 | $3.63 M |
| 01/21/2025 | $0.21 | $0.22 (1.31%) | $0.22 | $0.20 | 160,618 | $3.74 M |
| 01/17/2025 | $0.20 | $0.21 (3.96%) | $0.21 | $0.20 | 237,500 | $3.63 M |
| 01/16/2025 | $0.22 | $0.21 (-3.75%) | $0.24 | $0.20 | 608,527 | $3.60 M |
| 01/15/2025 | $0.19 | $0.21 (7.22%) | $0.22 | $0.19 | 264,015 | $3.60 M |
| 01/14/2025 | $0.21 | $0.20 (-4.67%) | $0.21 | $0.20 | 219,500 | $3.46 M |
| 01/13/2025 | $0.22 | $0.20 (-6.42%) | $0.22 | $0.20 | 325,400 | $3.48 M |
| 01/10/2025 | $0.23 | $0.22 (-2.27%) | $0.23 | $0.19 | 807,026 | $3.81 M |
| 01/08/2025 | $0.23 | $0.21 (-8.22%) | $0.24 | $0.20 | 2.20 M | $3.65 M |
| 01/07/2025 | $0.29 | $0.26 (-10.38%) | $0.34 | $0.24 | 4.70 M | $4.50 M |
| 01/06/2025 | $0.23 | $0.29 (26.09%) | $0.30 | $0.23 | 12.57 M | $5.02 M |
| 01/03/2025 | $0.24 | $0.23 (-4.08%) | $0.25 | $0.21 | 702,200 | $3.98 M |
| 01/02/2025 | $0.21 | $0.24 (12.74%) | $0.24 | $0.20 | 1.58 M | $4.14 M |
| 12/31/2024 | $0.22 | $0.23 (5.73%) | $0.26 | $0.20 | 3.98 M | $4.02 M |
| 12/30/2024 | $0.19 | $0.20 (4.21%) | $0.20 | $0.18 | 1.34 M | $3.43 M |
| 12/27/2024 | $0.21 | $0.21 (1.4%) | $0.22 | $0.17 | 2.51 M | $3.63 M |
| 12/26/2024 | $0.19 | $0.21 (10.7%) | $0.21 | $0.18 | 2.03 M | $3.62 M |
| 12/24/2024 | $0.17 | $0.19 (8.25%) | $0.20 | $0.17 | 286,582 | $3.27 M |
| 12/23/2024 | $0.17 | $0.18 (9.09%) | $0.19 | $0.16 | 768,110 | $3.12 M |
| 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 | 836,351 | $3.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
