Cipher Pharmaceuticals Inc. (CPHRF)
OTCMKTS · Delayed Price · Currency is USD
11.14
-0.13 (-1.15%)
Jan 16, 2026, 4:00 PM EST
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 11.05 | 11.14 | 10.93 | 11.14 | 11.14 | -1.09% | 4,313 |
| Jan 15, 2026 | 11.20 | 11.27 | 11.20 | 11.27 | 11.27 | 2.42% | 2,100 |
| Jan 14, 2026 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | -0.99% | 3,051 |
| Jan 13, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.82% | 152 |
| Jan 12, 2026 | 10.92 | 11.13 | 10.92 | 11.02 | 11.02 | 1.10% | 21,912 |
| Jan 9, 2026 | 10.82 | 10.90 | 10.82 | 10.90 | 10.90 | 0.07% | 2,734 |
| Jan 8, 2026 | 10.77 | 10.89 | 10.66 | 10.89 | 10.89 | 2.56% | 5,487 |
| Jan 7, 2026 | 10.76 | 10.78 | 10.62 | 10.62 | 10.62 | -0.36% | 7,722 |
| Jan 6, 2026 | 10.67 | 10.74 | 10.66 | 10.66 | 10.66 | -0.62% | 1,300 |
| Jan 5, 2026 | 10.84 | 10.84 | 10.72 | 10.72 | 10.72 | -1.36% | 2,419 |
| Jan 2, 2026 | 10.95 | 11.02 | 10.87 | 10.87 | 10.87 | -0.98% | 9,798 |
| Dec 31, 2025 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | -1.90% | 1,118 |
| Dec 30, 2025 | 10.99 | 11.19 | 10.98 | 11.19 | 11.19 | 2.13% | 5,820 |
| Dec 29, 2025 | 11.14 | 11.14 | 10.93 | 10.96 | 10.96 | -1.53% | 3,364 |
| Dec 26, 2025 | 10.90 | 11.13 | 10.90 | 11.13 | 11.13 | 1.37% | 3,546 |
| Dec 24, 2025 | 11.09 | 11.09 | 10.98 | 10.98 | 10.98 | 0.18% | 1,100 |
| Dec 23, 2025 | 11.25 | 11.36 | 10.96 | 10.96 | 10.96 | -1.35% | 6,151 |
| Dec 22, 2025 | 10.88 | 11.11 | 10.87 | 11.11 | 11.11 | 4.81% | 502 |
| Dec 19, 2025 | 10.47 | 10.67 | 10.47 | 10.60 | 10.60 | 0.74% | 21,458 |
| Dec 18, 2025 | 10.30 | 10.58 | 10.22 | 10.52 | 10.52 | 3.97% | 13,751 |
| Dec 17, 2025 | 10.18 | 10.29 | 10.12 | 10.12 | 10.12 | 0.20% | 25,290 |
| Dec 16, 2025 | 10.02 | 10.10 | 9.98 | 10.10 | 10.10 | 0.30% | 11,726 |
| Dec 15, 2025 | 10.18 | 10.18 | 10.07 | 10.07 | 10.07 | -0.69% | 10,980 |
| Dec 12, 2025 | 10.20 | 10.20 | 10.14 | 10.14 | 10.14 | -1.07% | 7,221 |
| Dec 11, 2025 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | -2.32% | 8,697 |
| Dec 10, 2025 | 10.49 | 10.56 | 10.46 | 10.49 | 10.49 | 0.54% | 5,902 |
| Dec 9, 2025 | 10.21 | 10.67 | 10.21 | 10.44 | 10.44 | -1.63% | 14,419 |
| Dec 8, 2025 | 10.79 | 10.79 | 10.59 | 10.61 | 10.61 | 0.28% | 9,313 |
| Dec 5, 2025 | 10.61 | 10.66 | 10.56 | 10.58 | 10.58 | 0.43% | 5,506 |
| Dec 4, 2025 | 10.45 | 10.70 | 10.45 | 10.54 | 10.53 | -0.89% | 6,921 |
| Dec 3, 2025 | 10.67 | 10.69 | 10.63 | 10.63 | 10.63 | -0.35% | 7,800 |
| Dec 2, 2025 | 10.59 | 10.78 | 10.59 | 10.67 | 10.67 | 0.54% | 5,788 |
| Dec 1, 2025 | 10.70 | 10.70 | 10.60 | 10.61 | 10.61 | -2.12% | 12,865 |
| Nov 28, 2025 | 10.82 | 10.97 | 10.82 | 10.84 | 10.84 | 3.83% | 3,989 |
| Nov 26, 2025 | 9.51 | 10.44 | 9.51 | 10.44 | 10.44 | 2.35% | 4,760 |
| Nov 25, 2025 | 10.11 | 10.23 | 10.10 | 10.20 | 10.20 | 2.31% | 19,090 |
| Nov 24, 2025 | 10.11 | 10.23 | 9.96 | 9.97 | 9.97 | -1.38% | 12,959 |
| Nov 21, 2025 | 10.08 | 10.14 | 10.08 | 10.11 | 10.11 | 6.76% | 7,376 |
| Nov 20, 2025 | 9.62 | 9.62 | 9.47 | 9.47 | 9.47 | -1.63% | 3,784 |
| Nov 19, 2025 | 9.69 | 9.71 | 9.55 | 9.63 | 9.63 | -2.07% | 12,425 |
| Nov 18, 2025 | 9.62 | 9.83 | 9.62 | 9.83 | 9.83 | 3.12% | 5,060 |
| Nov 17, 2025 | 9.46 | 9.82 | 9.46 | 9.53 | 9.53 | 2.19% | 25,519 |
| Nov 14, 2025 | 9.31 | 9.51 | 9.30 | 9.33 | 9.33 | -1.27% | 6,915 |
| Nov 13, 2025 | 9.62 | 9.74 | 9.40 | 9.45 | 9.45 | -1.90% | 28,789 |
| Nov 12, 2025 | 9.59 | 9.66 | 9.35 | 9.63 | 9.63 | -0.19% | 18,812 |
| Nov 11, 2025 | 9.67 | 9.78 | 9.57 | 9.65 | 9.65 | -0.52% | 10,804 |
| Nov 10, 2025 | 9.89 | 10.00 | 9.52 | 9.70 | 9.70 | 1.04% | 25,339 |
| Nov 7, 2025 | 10.00 | 10.00 | 8.92 | 9.60 | 9.60 | -8.75% | 82,793 |
| Nov 6, 2025 | 10.60 | 10.70 | 10.48 | 10.52 | 10.52 | -0.22% | 23,622 |
| Nov 5, 2025 | 10.39 | 10.64 | 10.29 | 10.54 | 10.54 | 0.60% | 6,450 |