Cipher Pharmaceuticals Inc. (CPHRF)
OTCMKTS · Delayed Price · Currency is USD
10.90
-0.07 (-0.66%)
Aug 22, 2025, 3:52 PM EDT
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.96 | 11.06 | 10.83 | 10.87 | 10.87 | -0.88% | 32,100 |
| Aug 21, 2025 | 10.51 | 11.03 | 10.48 | 10.97 | 10.97 | 4.16% | 37,258 |
| Aug 20, 2025 | 10.32 | 10.64 | 10.29 | 10.53 | 10.53 | 2.03% | 17,684 |
| Aug 19, 2025 | 10.39 | 10.39 | 10.29 | 10.32 | 10.32 | -1.23% | 21,150 |
| Aug 18, 2025 | 10.42 | 10.65 | 10.42 | 10.45 | 10.45 | 1.45% | 12,228 |
| Aug 15, 2025 | 10.53 | 10.53 | 10.30 | 10.30 | 10.30 | -1.06% | 4,974 |
| Aug 14, 2025 | 10.51 | 10.73 | 10.16 | 10.41 | 10.41 | -4.50% | 5,654 |
| Aug 13, 2025 | 10.79 | 10.90 | 10.64 | 10.90 | 10.90 | - | 8,947 |
| Aug 12, 2025 | 10.92 | 10.98 | 10.89 | 10.90 | 10.90 | 0.18% | 14,675 |
| Aug 11, 2025 | 11.37 | 11.37 | 10.88 | 10.88 | 10.88 | -4.31% | 8,963 |
| Aug 8, 2025 | 9.90 | 11.44 | 9.90 | 11.37 | 11.37 | 16.02% | 61,061 |
| Aug 7, 2025 | 9.81 | 9.81 | 9.63 | 9.80 | 9.80 | 4.81% | 11,970 |
| Aug 6, 2025 | 9.33 | 9.37 | 9.33 | 9.35 | 9.35 | -1.68% | 8,700 |
| Aug 5, 2025 | 9.30 | 9.51 | 9.30 | 9.51 | 9.51 | 4.51% | 7,080 |
| Aug 4, 2025 | 9.04 | 9.18 | 9.04 | 9.10 | 9.10 | 3.10% | 20,964 |
| Aug 1, 2025 | 8.73 | 8.88 | 8.73 | 8.83 | 8.83 | 1.36% | 3,987 |
| Jul 31, 2025 | 8.85 | 8.85 | 8.64 | 8.71 | 8.71 | -1.60% | 8,333 |
| Jul 30, 2025 | 8.92 | 9.01 | 8.85 | 8.85 | 8.85 | -1.23% | 2,815 |
| Jul 29, 2025 | 9.14 | 9.14 | 8.95 | 8.96 | 8.96 | -2.29% | 7,837 |
| Jul 28, 2025 | 8.82 | 9.17 | 8.82 | 9.17 | 9.17 | -0.38% | 2,886 |
| Jul 25, 2025 | 8.96 | 9.26 | 8.96 | 9.21 | 9.21 | 0.89% | 3,794 |
| Jul 24, 2025 | 9.14 | 9.14 | 9.12 | 9.12 | 9.12 | -2.42% | 4,876 |
| Jul 23, 2025 | 9.09 | 9.35 | 9.09 | 9.35 | 9.35 | 2.52% | 12,733 |
| Jul 22, 2025 | 9.06 | 9.13 | 9.00 | 9.12 | 9.12 | 0.68% | 14,638 |
| Jul 21, 2025 | 9.00 | 9.22 | 9.00 | 9.06 | 9.06 | 0.64% | 15,022 |
| Jul 18, 2025 | 9.18 | 9.18 | 9.00 | 9.00 | 9.00 | -4.56% | 10,621 |
| Jul 17, 2025 | 9.35 | 9.52 | 9.35 | 9.43 | 9.43 | 1.29% | 15,679 |
| Jul 16, 2025 | 9.20 | 9.31 | 9.13 | 9.31 | 9.31 | 0.95% | 15,426 |
| Jul 15, 2025 | 9.43 | 9.43 | 9.17 | 9.22 | 9.22 | -2.00% | 6,483 |
| Jul 14, 2025 | 9.45 | 9.49 | 9.41 | 9.41 | 9.41 | -0.32% | 10,074 |
| Jul 11, 2025 | 9.67 | 9.67 | 9.44 | 9.44 | 9.44 | -1.67% | 22,388 |
| Jul 10, 2025 | 9.57 | 9.73 | 9.57 | 9.60 | 9.60 | -1.64% | 4,745 |
| Jul 9, 2025 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | 0.10% | 701 |
| Jul 8, 2025 | 9.78 | 9.92 | 9.73 | 9.75 | 9.75 | - | 5,568 |
| Jul 7, 2025 | 9.86 | 9.86 | 9.59 | 9.75 | 9.75 | 1.46% | 11,109 |
| Jul 3, 2025 | 9.46 | 9.61 | 9.42 | 9.61 | 9.61 | 1.64% | 4,051 |
| Jul 2, 2025 | 9.50 | 9.58 | 9.42 | 9.46 | 9.46 | -0.99% | 9,765 |
| Jul 1, 2025 | 9.25 | 9.55 | 9.15 | 9.55 | 9.55 | 3.80% | 2,903 |
| Jun 30, 2025 | 9.36 | 9.41 | 9.20 | 9.20 | 9.20 | -0.43% | 7,818 |
| Jun 27, 2025 | 9.32 | 9.32 | 9.24 | 9.24 | 9.24 | -3.25% | 1,388 |
| Jun 26, 2025 | 9.48 | 9.61 | 9.48 | 9.55 | 9.55 | 1.60% | 5,265 |
| Jun 25, 2025 | 9.35 | 9.43 | 9.35 | 9.40 | 9.40 | - | 2,750 |
| Jun 24, 2025 | 9.41 | 9.41 | 9.31 | 9.40 | 9.40 | 2.30% | 2,486 |
| Jun 23, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 161 |
| Jun 20, 2025 | 9.22 | 9.22 | 9.09 | 9.19 | 9.19 | -2.40% | 4,705 |
| Jun 18, 2025 | 9.61 | 9.61 | 9.38 | 9.42 | 9.42 | -2.31% | 11,700 |
| Jun 17, 2025 | 9.63 | 9.68 | 9.63 | 9.64 | 9.64 | -2.65% | 1,484 |
| Jun 16, 2025 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | 3.45% | 1,988 |
| Jun 13, 2025 | 9.86 | 9.86 | 9.57 | 9.57 | 9.57 | -2.22% | 13,050 |
| Jun 12, 2025 | 9.44 | 9.79 | 9.41 | 9.79 | 9.79 | 3.26% | 9,348 |