Cipher Pharmaceuticals Inc. (CPHRF)
OTCMKTS · Delayed Price · Currency is USD
10.60
-0.03 (-0.29%)
Dec 4, 2025, 10:48 AM EST
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 10.21 | 10.48 | 10.21 | 10.48 | 10.48 | 0.02% | 11,800 |
| Nov 3, 2025 | 10.45 | 10.52 | 10.40 | 10.48 | 10.48 | -0.30% | 5,302 |
| Oct 31, 2025 | 10.42 | 10.53 | 10.41 | 10.51 | 10.51 | 2.54% | 5,173 |
| Oct 30, 2025 | 10.25 | 10.38 | 10.19 | 10.25 | 10.25 | -0.39% | 10,957 |
| Oct 29, 2025 | 10.43 | 10.43 | 10.29 | 10.29 | 10.29 | -2.46% | 7,799 |
| Oct 28, 2025 | 10.39 | 10.55 | 10.38 | 10.55 | 10.55 | 0.67% | 604 |
| Oct 27, 2025 | 10.37 | 10.48 | 10.37 | 10.48 | 10.48 | 1.26% | 2,315 |
| Oct 24, 2025 | 10.36 | 10.38 | 10.27 | 10.35 | 10.35 | -0.38% | 6,981 |
| Oct 23, 2025 | 10.27 | 10.39 | 10.27 | 10.39 | 10.39 | 1.65% | 3,451 |
| Oct 22, 2025 | 10.55 | 10.59 | 10.21 | 10.22 | 10.22 | -2.60% | 57,677 |
| Oct 21, 2025 | 10.45 | 10.49 | 10.45 | 10.49 | 10.49 | -1.00% | 1,204 |
| Oct 20, 2025 | 10.47 | 10.61 | 10.47 | 10.60 | 10.60 | 1.11% | 4,606 |
| Oct 17, 2025 | 10.39 | 10.48 | 10.39 | 10.48 | 10.48 | -1.09% | 4,712 |
| Oct 16, 2025 | 10.55 | 10.67 | 10.42 | 10.60 | 10.60 | 0.47% | 8,429 |
| 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 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 |