Cipher Pharmaceuticals Inc. (CPHRF)
OTCMKTS
· Delayed Price · Currency is USD
8.71
-0.47 (-5.12%)
Mar 28, 2025, 4:00 PM EST
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.98 | 8.98 | 8.67 | 8.71 | 8.71 | -5.12% | 30,116 |
| Mar 27, 2025 | 8.58 | 9.18 | 8.58 | 9.18 | 9.18 | 7.95% | 4,425 |
| Mar 26, 2025 | 8.64 | 8.64 | 8.46 | 8.50 | 8.50 | -1.39% | 11,592 |
| Mar 25, 2025 | 8.84 | 8.86 | 8.62 | 8.62 | 8.62 | -2.42% | 27,453 |
| Mar 24, 2025 | 9.23 | 9.23 | 8.81 | 8.84 | 8.84 | -3.73% | 10,199 |
| Mar 21, 2025 | 9.22 | 9.25 | 9.13 | 9.18 | 9.18 | -1.64% | 9,342 |
| Mar 20, 2025 | 9.42 | 9.65 | 9.12 | 9.33 | 9.33 | -1.03% | 18,362 |
| Mar 19, 2025 | 8.70 | 9.47 | 8.60 | 9.43 | 9.43 | 12.72% | 29,608 |
| Mar 18, 2025 | 8.08 | 8.37 | 8.07 | 8.37 | 8.37 | 5.90% | 3,428 |
| Mar 17, 2025 | 7.80 | 7.90 | 7.79 | 7.90 | 7.90 | -0.75% | 2,736 |
| Mar 14, 2025 | 8.12 | 8.13 | 7.91 | 7.96 | 7.96 | -2.45% | 13,749 |
| Mar 13, 2025 | 9.49 | 9.49 | 8.16 | 8.16 | 8.16 | -10.23% | 12,417 |
| Mar 12, 2025 | 8.19 | 9.09 | 8.19 | 9.09 | 9.09 | 12.01% | 8,125 |
| Mar 11, 2025 | 8.80 | 8.80 | 7.63 | 8.12 | 8.12 | 7.20% | 20,737 |
| Mar 10, 2025 | 7.73 | 7.73 | 7.38 | 7.57 | 7.57 | -3.57% | 49,503 |
| Mar 7, 2025 | 7.91 | 7.98 | 7.76 | 7.85 | 7.85 | -0.88% | 26,319 |
| Mar 6, 2025 | 8.02 | 8.08 | 7.92 | 7.92 | 7.92 | -1.12% | 9,695 |
| Mar 5, 2025 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | 1.01% | 627 |
| Mar 4, 2025 | 8.01 | 8.01 | 7.82 | 7.93 | 7.93 | -2.18% | 41,220 |
| Mar 3, 2025 | 8.30 | 8.33 | 8.05 | 8.11 | 8.11 | -2.64% | 17,010 |
| Feb 28, 2025 | 8.40 | 8.44 | 8.28 | 8.33 | 8.33 | -1.34% | 40,988 |
| Feb 27, 2025 | 8.73 | 8.73 | 8.40 | 8.44 | 8.44 | -1.83% | 21,864 |
| Feb 26, 2025 | 8.75 | 8.82 | 8.51 | 8.60 | 8.60 | -0.50% | 19,559 |
| Feb 25, 2025 | 8.75 | 8.75 | 8.40 | 8.64 | 8.64 | -1.91% | 52,937 |
| Feb 24, 2025 | 8.78 | 8.81 | 8.78 | 8.81 | 8.81 | 0.32% | 4,342 |
| Feb 21, 2025 | 8.92 | 9.04 | 8.76 | 8.78 | 8.78 | -1.51% | 11,843 |
| Feb 20, 2025 | 8.67 | 9.07 | 8.67 | 8.92 | 8.92 | -0.06% | 14,353 |
| Feb 19, 2025 | 8.94 | 9.03 | 8.88 | 8.92 | 8.92 | -1.22% | 7,349 |
| Feb 18, 2025 | 9.58 | 9.58 | 8.95 | 9.03 | 9.03 | -1.37% | 10,104 |
| Feb 14, 2025 | 9.02 | 9.20 | 9.00 | 9.16 | 9.16 | 0.13% | 7,356 |
| Feb 13, 2025 | 9.05 | 9.14 | 9.05 | 9.14 | 9.14 | 0.42% | 15,468 |
| Feb 12, 2025 | 9.00 | 9.21 | 9.00 | 9.11 | 9.11 | 0.35% | 19,101 |
| Feb 11, 2025 | 9.04 | 9.10 | 8.85 | 9.07 | 9.07 | -1.17% | 27,621 |
| Feb 10, 2025 | 9.22 | 9.25 | 9.17 | 9.18 | 9.18 | -0.76% | 11,571 |
| Feb 7, 2025 | 9.24 | 9.29 | 9.23 | 9.25 | 9.25 | 0.22% | 12,823 |
| Feb 6, 2025 | 9.37 | 9.37 | 9.23 | 9.23 | 9.23 | -2.64% | 6,861 |
| Feb 5, 2025 | 9.53 | 9.53 | 9.48 | 9.48 | 9.48 | -0.73% | 3,683 |
| Feb 4, 2025 | 9.51 | 9.55 | 9.42 | 9.55 | 9.55 | 3.02% | 18,553 |
| Feb 3, 2025 | 9.15 | 9.37 | 9.05 | 9.27 | 9.27 | -1.07% | 14,924 |
| Jan 31, 2025 | 9.63 | 9.63 | 9.37 | 9.37 | 9.37 | -4.00% | 13,552 |
| Jan 30, 2025 | 9.93 | 10.00 | 9.76 | 9.76 | 9.76 | 2.85% | 4,965 |
| Jan 29, 2025 | 9.54 | 9.54 | 9.35 | 9.49 | 9.49 | -0.73% | 33,365 |
| Jan 28, 2025 | 9.63 | 9.63 | 9.40 | 9.56 | 9.56 | 1.73% | 57,388 |
| Jan 27, 2025 | 9.68 | 9.75 | 9.40 | 9.40 | 9.40 | -3.59% | 8,578 |
| Jan 24, 2025 | 9.78 | 9.98 | 9.67 | 9.75 | 9.75 | -0.64% | 13,369 |
| Jan 23, 2025 | 9.74 | 9.81 | 9.72 | 9.81 | 9.81 | 1.55% | 8,290 |
| Jan 22, 2025 | 9.68 | 9.82 | 9.58 | 9.66 | 9.66 | -1.28% | 19,658 |
| 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 |