Skip to main content
Cipher Pharmaceuticals Inc. (CPHRF)
OTCMKTS · Delayed Price · Currency is USD
8.78
-0.20 (-2.23%)
Feb 21, 2025, 3:56 PM EST

Cipher Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.929.048.768.788.78-1.51%11,843
Feb 20, 20258.679.078.678.928.92-0.06%14,353
Feb 19, 20258.949.038.888.928.92-1.22%7,349
Feb 18, 20259.589.588.959.039.03-1.37%10,104
Feb 14, 20259.029.209.009.169.160.13%7,356
Feb 13, 20259.059.149.059.149.140.42%15,468
Feb 12, 20259.009.219.009.119.110.35%19,101
Feb 11, 20259.049.108.859.079.07-1.17%27,621
Feb 10, 20259.229.259.179.189.18-0.76%11,571
Feb 7, 20259.249.299.239.259.250.22%12,823
Feb 6, 20259.379.379.239.239.23-2.64%6,861
Feb 5, 20259.539.539.489.489.48-0.73%3,683
Feb 4, 20259.519.559.429.559.553.02%18,553
Feb 3, 20259.159.379.059.279.27-1.07%14,924
Jan 31, 20259.639.639.379.379.37-4.00%13,552
Jan 30, 20259.9310.009.769.769.762.85%4,965
Jan 29, 20259.549.549.359.499.49-0.73%33,365
Jan 28, 20259.639.639.409.569.561.73%57,388
Jan 27, 20259.689.759.409.409.40-3.59%8,578
Jan 24, 20259.789.989.679.759.75-0.64%13,369
Jan 23, 20259.749.819.729.819.811.55%8,290
Jan 22, 20259.689.829.589.669.66-1.28%19,658
Jan 21, 20259.599.869.599.799.790.67%12,319
Jan 17, 20259.349.809.339.729.723.96%22,888
Jan 16, 20259.539.539.339.359.35-3.21%29,787
Jan 15, 20259.499.669.439.669.662.88%21,692
Jan 14, 20259.759.759.369.399.39-4.57%47,112
Jan 13, 20259.889.889.739.849.84-0.30%8,183
Jan 10, 202510.0010.009.879.879.87-3.57%16,160
Jan 8, 202510.2510.4210.1110.2410.24-0.92%27,932
Jan 7, 202510.1710.3510.0810.3310.330.83%9,515
Jan 6, 202510.1110.2510.0210.2510.251.19%7,319
Jan 3, 20259.8810.139.8810.1310.133.00%9,465
Jan 2, 202510.0610.069.819.839.83-1.36%11,608
Dec 31, 20249.909.979.829.979.970.16%8,097
Dec 30, 20249.8910.189.799.959.950.10%7,219
Dec 27, 202410.2410.249.899.949.94-5.15%14,524
Dec 26, 20249.9110.489.9110.4810.482.34%1,205
Dec 24, 202410.0810.2810.0010.2410.242.20%7,550
Dec 23, 202410.2610.2610.0210.0210.02-1.86%3,925
Dec 20, 202410.2010.3410.1010.2110.211.51%10,386
Dec 19, 20249.7010.099.7010.0610.064.07%9,885
Dec 18, 202410.0710.199.679.679.67-3.98%19,137
Dec 17, 20249.8110.089.6610.0710.071.90%18,833
Dec 16, 202410.0110.229.889.889.88-1.34%28,004
Dec 13, 20249.9110.019.8110.0110.011.13%8,577
Dec 12, 202410.2010.379.869.909.90-5.43%50,948
Dec 11, 202410.0510.789.8110.4710.47-0.93%89,717
Dec 10, 202411.1511.3310.2610.5710.57-4.29%48,856
Dec 9, 202411.3311.3310.9011.0411.04-2.42%33,306
Dec 6, 202411.3311.3311.1711.3111.31-0.14%7,019
Dec 5, 202411.3711.3911.2411.3311.330.27%8,395
Dec 4, 202411.1111.3711.0911.3011.301.62%6,923
Dec 3, 202410.9311.2510.9311.1211.122.49%4,132
Dec 2, 202411.0011.0010.7310.8510.852.07%8,617
Nov 29, 202410.7310.7810.5910.6310.631.33%5,417
Nov 27, 202410.2910.5010.2910.4910.493.05%9,604
Nov 26, 202410.2010.229.9710.1810.18-0.68%14,181
Nov 25, 202410.6610.6610.2510.2510.25-3.39%23,600
Nov 22, 202410.2510.6110.1910.6110.612.56%19,921
Nov 21, 202410.4410.5110.2510.3510.35-2.31%18,272
Nov 20, 202410.5010.6210.4010.5910.591.97%13,058
Nov 19, 202410.2310.4710.2310.3910.390.92%32,243
Nov 18, 202410.1310.429.7710.2910.296.08%15,412
Nov 15, 20249.689.809.479.709.70-0.51%24,485
Nov 14, 202410.0010.179.439.759.757.62%42,015
Nov 13, 202410.1010.108.949.069.06-1.41%72,417
Nov 12, 20249.109.639.089.199.190.44%44,803
Nov 11, 202410.0210.209.159.159.15-8.76%110,405
Nov 8, 202411.0111.0510.0110.0310.03-9.49%128,477
Nov 7, 202411.0011.0910.9111.0811.082.45%18,306
Nov 6, 202410.7010.8410.3210.8210.820.42%106,027
Nov 5, 202411.0811.1010.7410.7710.77-0.09%11,855
Nov 4, 202410.8710.9510.7510.7810.78-1.37%24,325
Nov 1, 202410.9811.1310.9210.9310.930.59%9,139
Oct 31, 202411.1111.1210.7210.8710.87-2.98%33,676
Oct 30, 202411.1911.2111.0711.2011.20-0.88%21,396
Oct 29, 202411.4811.5311.3011.3011.30-1.55%13,975
Oct 28, 202411.8611.8611.4411.4811.48-3.37%9,960
Oct 25, 202411.8612.1211.8611.8811.881.43%5,907
Oct 24, 202411.7711.7711.6911.7111.71-0.76%3,500
Oct 23, 202411.8512.0711.8011.8011.80-1.42%6,668
Oct 22, 202412.0512.2211.9011.9711.970.17%12,994
Oct 21, 202411.9511.9511.7411.9511.95-7,481
Oct 18, 202411.9811.9811.8311.9511.95-0.29%11,661
Oct 17, 202412.2212.4811.9911.9911.99-2.68%9,430
Oct 16, 202412.4012.4012.3112.3212.32-0.36%9,434
Oct 15, 202412.9212.9212.1912.3612.36-3.66%17,518
Oct 14, 202413.2513.2512.6712.8312.83-0.85%7,499
Oct 11, 202412.9713.2812.8712.9412.942.45%25,257
Oct 10, 202412.3012.9612.3012.6312.631.32%32,813
Oct 9, 202412.3512.5812.0012.4712.470.93%12,241
Oct 8, 202412.1712.7912.0712.3512.354.93%94,326
Oct 7, 202411.6211.7711.5011.7711.771.68%27,241
Oct 4, 202411.5011.7311.5011.5811.582.08%17,514
Oct 3, 202411.1311.6411.0511.3411.342.44%14,963
Oct 2, 202411.0211.3210.9411.0711.071.36%26,859
Oct 1, 202411.0011.1710.7010.9210.92-2.40%7,413
Sep 30, 202411.1511.3610.8011.1911.193.90%51,586
Sep 27, 20249.8510.969.7510.7710.778.92%49,711