Cipher Pharmaceuticals Inc. (CPHRF)
OTCMKTS · Delayed Price · Currency is USD
10.60
+0.05 (0.50%)
Oct 16, 2025, 1:23 PM EDT
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 10.55 | 10.67 | 10.42 | 10.60 | - | 0.47% | 2,500 |
| Oct 15, 2025 | 10.54 | 10.55 | 10.18 | 10.55 | 10.55 | -2.41% | 3,188 |
| Oct 14, 2025 | 10.92 | 11.15 | 10.75 | 10.81 | 10.81 | 5.57% | 36,856 |
| Oct 13, 2025 | 10.46 | 10.46 | 10.24 | 10.24 | 10.24 | 0.54% | 7,928 |
| Oct 10, 2025 | 10.37 | 10.41 | 10.18 | 10.19 | 10.19 | -1.86% | 27,919 |
| Oct 9, 2025 | 10.64 | 10.64 | 10.28 | 10.38 | 10.38 | -2.60% | 24,947 |
| Oct 8, 2025 | 10.80 | 10.80 | 10.66 | 10.66 | 10.66 | 0.10% | 22,752 |
| Oct 7, 2025 | 11.01 | 11.01 | 10.57 | 10.64 | 10.64 | -4.19% | 21,987 |
| Oct 6, 2025 | 11.30 | 11.30 | 11.10 | 11.11 | 11.11 | -0.36% | 12,248 |
| Oct 3, 2025 | 11.50 | 11.50 | 11.15 | 11.15 | 11.15 | -2.32% | 3,980 |
| Oct 2, 2025 | 11.22 | 11.42 | 11.22 | 11.42 | 11.42 | 1.65% | 490 |
| Oct 1, 2025 | 11.10 | 11.23 | 11.07 | 11.23 | 11.23 | 0.99% | 1,667 |
| Sep 30, 2025 | 11.33 | 11.33 | 11.04 | 11.12 | 11.12 | -2.97% | 2,548 |
| Sep 29, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 160 |
| Sep 26, 2025 | 11.51 | 11.51 | 11.41 | 11.46 | 11.46 | -2.13% | 2,882 |
| Sep 25, 2025 | 11.44 | 11.71 | 11.44 | 11.71 | 11.71 | 1.30% | 1,450 |
| Sep 24, 2025 | 11.70 | 11.70 | 11.52 | 11.56 | 11.56 | -2.03% | 4,492 |
| Sep 23, 2025 | 12.35 | 12.35 | 11.74 | 11.80 | 11.80 | -4.53% | 3,639 |
| Sep 22, 2025 | 12.00 | 12.50 | 11.85 | 12.36 | 12.36 | 3.09% | 24,667 |
| Sep 19, 2025 | 11.99 | 11.99 | 11.72 | 11.99 | 11.99 | 2.65% | 34,256 |
| Sep 18, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.48% | 1,289 |
| Sep 17, 2025 | 11.49 | 11.55 | 11.49 | 11.51 | 11.51 | -0.03% | 10,819 |
| Sep 16, 2025 | 11.51 | 11.60 | 11.51 | 11.51 | 11.51 | -1.34% | 9,304 |
| Sep 15, 2025 | 11.85 | 11.90 | 11.67 | 11.67 | 11.67 | -1.24% | 57,877 |
| Sep 12, 2025 | 11.68 | 11.83 | 11.68 | 11.82 | 11.82 | 0.68% | 3,441 |
| Sep 11, 2025 | 11.66 | 11.81 | 11.63 | 11.74 | 11.74 | -1.30% | 8,160 |
| Sep 10, 2025 | 11.72 | 11.89 | 11.72 | 11.89 | 11.89 | 0.87% | 11,669 |
| Sep 9, 2025 | 11.95 | 11.95 | 11.66 | 11.79 | 11.79 | -2.06% | 15,313 |
| Sep 8, 2025 | 11.50 | 12.04 | 11.50 | 12.04 | 12.04 | 3.77% | 24,730 |
| Sep 5, 2025 | 11.42 | 11.62 | 11.24 | 11.60 | 11.60 | 1.03% | 14,098 |
| Sep 4, 2025 | 11.45 | 11.48 | 11.30 | 11.48 | 11.48 | 0.26% | 17,800 |
| Sep 3, 2025 | 11.40 | 11.45 | 11.34 | 11.45 | 11.45 | 0.70% | 17,765 |
| Sep 2, 2025 | 11.54 | 11.60 | 11.18 | 11.37 | 11.37 | -1.81% | 31,292 |
| Aug 29, 2025 | 11.35 | 11.58 | 11.35 | 11.58 | 11.58 | 1.24% | 4,514 |
| Aug 28, 2025 | 11.05 | 11.53 | 11.05 | 11.44 | 11.44 | 3.19% | 6,665 |
| Aug 27, 2025 | 10.83 | 11.15 | 10.83 | 11.08 | 11.08 | 2.62% | 16,210 |
| Aug 26, 2025 | 10.97 | 10.98 | 10.76 | 10.80 | 10.80 | -1.20% | 14,857 |
| Aug 25, 2025 | 10.88 | 10.97 | 10.75 | 10.93 | 10.93 | 0.56% | 20,674 |
| 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 |