Cipher Pharmaceuticals Inc. (CPHRF)
OTCMKTS
· Delayed Price · Currency is USD
9.79
+0.07 (0.72%)
Jan 21, 2025, 4:00 PM EST
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 9.59 | 9.86 | 9.59 | 9.79 | 9.79 | 0.67% | 12,319 |
| Jan 17, 2025 | 9.34 | 9.80 | 9.33 | 9.72 | 9.72 | 3.96% | 22,888 |
| Jan 16, 2025 | 9.53 | 9.53 | 9.33 | 9.35 | 9.35 | -3.21% | 29,787 |
| Jan 15, 2025 | 9.49 | 9.66 | 9.43 | 9.66 | 9.66 | 2.88% | 21,692 |
| Jan 14, 2025 | 9.75 | 9.75 | 9.36 | 9.39 | 9.39 | -4.57% | 47,112 |
| Jan 13, 2025 | 9.88 | 9.88 | 9.73 | 9.84 | 9.84 | -0.30% | 8,183 |
| Jan 10, 2025 | 10.00 | 10.00 | 9.87 | 9.87 | 9.87 | -3.57% | 16,160 |
| Jan 8, 2025 | 10.25 | 10.42 | 10.11 | 10.24 | 10.24 | -0.92% | 27,932 |
| Jan 7, 2025 | 10.17 | 10.35 | 10.08 | 10.33 | 10.33 | 0.83% | 9,515 |
| Jan 6, 2025 | 10.11 | 10.25 | 10.02 | 10.25 | 10.25 | 1.19% | 7,319 |
| Jan 3, 2025 | 9.88 | 10.13 | 9.88 | 10.13 | 10.13 | 3.00% | 9,465 |
| Jan 2, 2025 | 10.06 | 10.06 | 9.81 | 9.83 | 9.83 | -1.36% | 11,608 |
| Dec 31, 2024 | 9.90 | 9.97 | 9.82 | 9.97 | 9.97 | 0.16% | 8,097 |
| Dec 30, 2024 | 9.89 | 10.18 | 9.79 | 9.95 | 9.95 | 0.10% | 7,219 |
| Dec 27, 2024 | 10.24 | 10.24 | 9.89 | 9.94 | 9.94 | -5.15% | 14,524 |
| Dec 26, 2024 | 9.91 | 10.48 | 9.91 | 10.48 | 10.48 | 2.34% | 1,205 |
| Dec 24, 2024 | 10.08 | 10.28 | 10.00 | 10.24 | 10.24 | 2.20% | 7,550 |
| Dec 23, 2024 | 10.26 | 10.26 | 10.02 | 10.02 | 10.02 | -1.86% | 3,925 |
| Dec 20, 2024 | 10.20 | 10.34 | 10.10 | 10.21 | 10.21 | 1.51% | 10,386 |
| Dec 19, 2024 | 9.70 | 10.09 | 9.70 | 10.06 | 10.06 | 4.07% | 9,885 |
| Dec 18, 2024 | 10.07 | 10.19 | 9.67 | 9.67 | 9.67 | -3.98% | 19,137 |
| Dec 17, 2024 | 9.81 | 10.08 | 9.66 | 10.07 | 10.07 | 1.90% | 18,833 |
| Dec 16, 2024 | 10.01 | 10.22 | 9.88 | 9.88 | 9.88 | -1.34% | 28,004 |
| Dec 13, 2024 | 9.91 | 10.01 | 9.81 | 10.01 | 10.01 | 1.13% | 8,577 |
| Dec 12, 2024 | 10.20 | 10.37 | 9.86 | 9.90 | 9.90 | -5.43% | 50,948 |
| Dec 11, 2024 | 10.05 | 10.78 | 9.81 | 10.47 | 10.47 | -0.93% | 89,717 |
| Dec 10, 2024 | 11.15 | 11.33 | 10.26 | 10.57 | 10.57 | -4.29% | 48,856 |
| Dec 9, 2024 | 11.33 | 11.33 | 10.90 | 11.04 | 11.04 | -2.42% | 33,306 |
| Dec 6, 2024 | 11.33 | 11.33 | 11.17 | 11.31 | 11.31 | -0.14% | 7,019 |
| Dec 5, 2024 | 11.37 | 11.39 | 11.24 | 11.33 | 11.33 | 0.27% | 8,395 |
| Dec 4, 2024 | 11.11 | 11.37 | 11.09 | 11.30 | 11.30 | 1.62% | 6,923 |
| Dec 3, 2024 | 10.93 | 11.25 | 10.93 | 11.12 | 11.12 | 2.49% | 4,132 |
| Dec 2, 2024 | 11.00 | 11.00 | 10.73 | 10.85 | 10.85 | 2.07% | 8,617 |
| Nov 29, 2024 | 10.73 | 10.78 | 10.59 | 10.63 | 10.63 | 1.33% | 5,417 |
| Nov 27, 2024 | 10.29 | 10.50 | 10.29 | 10.49 | 10.49 | 3.05% | 9,604 |
| Nov 26, 2024 | 10.20 | 10.22 | 9.97 | 10.18 | 10.18 | -0.68% | 14,181 |
| Nov 25, 2024 | 10.66 | 10.66 | 10.25 | 10.25 | 10.25 | -3.39% | 23,600 |
| Nov 22, 2024 | 10.25 | 10.61 | 10.19 | 10.61 | 10.61 | 2.56% | 19,921 |
| Nov 21, 2024 | 10.44 | 10.51 | 10.25 | 10.35 | 10.35 | -2.31% | 18,272 |
| Nov 20, 2024 | 10.50 | 10.62 | 10.40 | 10.59 | 10.59 | 1.97% | 13,058 |
| Nov 19, 2024 | 10.23 | 10.47 | 10.23 | 10.39 | 10.39 | 0.92% | 32,243 |
| Nov 18, 2024 | 10.13 | 10.42 | 9.77 | 10.29 | 10.29 | 6.08% | 15,412 |
| Nov 15, 2024 | 9.68 | 9.80 | 9.47 | 9.70 | 9.70 | -0.51% | 24,485 |
| Nov 14, 2024 | 10.00 | 10.17 | 9.43 | 9.75 | 9.75 | 7.62% | 42,015 |
| Nov 13, 2024 | 10.10 | 10.10 | 8.94 | 9.06 | 9.06 | -1.41% | 72,417 |
| Nov 12, 2024 | 9.10 | 9.63 | 9.08 | 9.19 | 9.19 | 0.44% | 44,803 |
| Nov 11, 2024 | 10.02 | 10.20 | 9.15 | 9.15 | 9.15 | -8.76% | 110,405 |
| Nov 8, 2024 | 11.01 | 11.05 | 10.01 | 10.03 | 10.03 | -9.49% | 128,477 |
| Nov 7, 2024 | 11.00 | 11.09 | 10.91 | 11.08 | 11.08 | 2.45% | 18,306 |
| Nov 6, 2024 | 10.70 | 10.84 | 10.32 | 10.82 | 10.82 | 0.42% | 106,027 |
| Nov 5, 2024 | 11.08 | 11.10 | 10.74 | 10.77 | 10.77 | -0.09% | 11,855 |
| Nov 4, 2024 | 10.87 | 10.95 | 10.75 | 10.78 | 10.78 | -1.37% | 24,325 |
| Nov 1, 2024 | 10.98 | 11.13 | 10.92 | 10.93 | 10.93 | 0.59% | 9,139 |
| Oct 31, 2024 | 11.11 | 11.12 | 10.72 | 10.87 | 10.87 | -2.98% | 33,676 |
| Oct 30, 2024 | 11.19 | 11.21 | 11.07 | 11.20 | 11.20 | -0.88% | 21,396 |
| Oct 29, 2024 | 11.48 | 11.53 | 11.30 | 11.30 | 11.30 | -1.55% | 13,975 |
| Oct 28, 2024 | 11.86 | 11.86 | 11.44 | 11.48 | 11.48 | -3.37% | 9,960 |
| Oct 25, 2024 | 11.86 | 12.12 | 11.86 | 11.88 | 11.88 | 1.43% | 5,907 |
| Oct 24, 2024 | 11.77 | 11.77 | 11.69 | 11.71 | 11.71 | -0.76% | 3,500 |
| Oct 23, 2024 | 11.85 | 12.07 | 11.80 | 11.80 | 11.80 | -1.42% | 6,668 |
| Oct 22, 2024 | 12.05 | 12.22 | 11.90 | 11.97 | 11.97 | 0.17% | 12,994 |
| Oct 21, 2024 | 11.95 | 11.95 | 11.74 | 11.95 | 11.95 | - | 7,481 |
| Oct 18, 2024 | 11.98 | 11.98 | 11.83 | 11.95 | 11.95 | -0.29% | 11,661 |
| Oct 17, 2024 | 12.22 | 12.48 | 11.99 | 11.99 | 11.99 | -2.68% | 9,430 |
| Oct 16, 2024 | 12.40 | 12.40 | 12.31 | 12.32 | 12.32 | -0.36% | 9,434 |
| Oct 15, 2024 | 12.92 | 12.92 | 12.19 | 12.36 | 12.36 | -3.66% | 17,518 |
| Oct 14, 2024 | 13.25 | 13.25 | 12.67 | 12.83 | 12.83 | -0.85% | 7,499 |
| Oct 11, 2024 | 12.97 | 13.28 | 12.87 | 12.94 | 12.94 | 2.45% | 25,257 |
| Oct 10, 2024 | 12.30 | 12.96 | 12.30 | 12.63 | 12.63 | 1.32% | 32,813 |
| Oct 9, 2024 | 12.35 | 12.58 | 12.00 | 12.47 | 12.47 | 0.93% | 12,241 |
| Oct 8, 2024 | 12.17 | 12.79 | 12.07 | 12.35 | 12.35 | 4.93% | 94,326 |
| Oct 7, 2024 | 11.62 | 11.77 | 11.50 | 11.77 | 11.77 | 1.68% | 27,241 |
| Oct 4, 2024 | 11.50 | 11.73 | 11.50 | 11.58 | 11.58 | 2.08% | 17,514 |
| Oct 3, 2024 | 11.13 | 11.64 | 11.05 | 11.34 | 11.34 | 2.44% | 14,963 |
| Oct 2, 2024 | 11.02 | 11.32 | 10.94 | 11.07 | 11.07 | 1.36% | 26,859 |
| Oct 1, 2024 | 11.00 | 11.17 | 10.70 | 10.92 | 10.92 | -2.40% | 7,413 |
| Sep 30, 2024 | 11.15 | 11.36 | 10.80 | 11.19 | 11.19 | 3.90% | 51,586 |
| Sep 27, 2024 | 9.85 | 10.96 | 9.75 | 10.77 | 10.77 | 8.92% | 49,711 |
| Sep 26, 2024 | 10.51 | 10.51 | 9.69 | 9.89 | 9.89 | -6.70% | 87,842 |
| Sep 25, 2024 | 10.88 | 10.93 | 10.60 | 10.60 | 10.60 | -1.87% | 27,457 |
| Sep 24, 2024 | 10.66 | 10.85 | 10.66 | 10.80 | 10.80 | -1.17% | 19,544 |
| Sep 23, 2024 | 10.67 | 11.18 | 10.61 | 10.93 | 10.93 | 2.42% | 27,341 |
| Sep 20, 2024 | 11.00 | 11.00 | 10.53 | 10.67 | 10.67 | -3.53% | 22,438 |
| Sep 19, 2024 | 11.31 | 11.54 | 10.98 | 11.06 | 11.06 | -3.11% | 27,059 |
| Sep 18, 2024 | 11.41 | 11.58 | 11.21 | 11.42 | 11.42 | -0.91% | 33,882 |
| Sep 17, 2024 | 10.83 | 11.81 | 10.75 | 11.52 | 11.52 | 5.20% | 55,008 |
| Sep 16, 2024 | 11.47 | 11.47 | 10.50 | 10.95 | 10.95 | -4.52% | 158,003 |
| Sep 13, 2024 | 10.83 | 11.73 | 8.00 | 11.47 | 11.47 | -12.56% | 498,072 |
| Sep 12, 2024 | 12.95 | 13.50 | 12.95 | 13.12 | 13.12 | -0.77% | 7,153 |
| Sep 11, 2024 | 13.15 | 13.36 | 13.10 | 13.22 | 13.22 | 0.15% | 13,488 |
| Sep 10, 2024 | 13.16 | 13.21 | 13.15 | 13.20 | 13.20 | -0.05% | 11,279 |
| Sep 9, 2024 | 13.13 | 13.21 | 13.12 | 13.21 | 13.21 | 0.20% | 4,941 |
| Sep 6, 2024 | 13.40 | 13.48 | 12.86 | 13.18 | 13.18 | -2.08% | 26,428 |
| Sep 5, 2024 | 13.35 | 13.64 | 13.35 | 13.46 | 13.46 | -1.46% | 7,162 |
| Sep 4, 2024 | 13.45 | 14.00 | 13.41 | 13.66 | 13.66 | 3.25% | 9,934 |
| Sep 3, 2024 | 14.02 | 14.02 | 13.00 | 13.23 | 13.23 | -6.05% | 95,702 |
| Aug 30, 2024 | 14.04 | 14.48 | 13.91 | 14.08 | 14.08 | 0.74% | 25,322 |
| Aug 29, 2024 | 13.25 | 14.60 | 13.25 | 13.98 | 13.98 | 6.92% | 80,119 |
| Aug 28, 2024 | 12.85 | 13.30 | 12.50 | 13.07 | 13.07 | 1.98% | 113,607 |
| Aug 27, 2024 | 12.75 | 13.66 | 12.75 | 12.82 | 12.82 | 1.75% | 37,389 |