Cipher Pharmaceuticals Inc. (CPHRF)
OTCMKTS · Delayed Price · Currency is USD
8.83
+0.12 (1.36%)
Aug 1, 2025, 3:57 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.73 | 8.88 | 8.73 | 8.83 | 8.83 | 1.36% | 3,987 |
| Jul 31, 2025 | 8.85 | 8.85 | 8.64 | 8.71 | 8.71 | -1.60% | 8,333 |
| Jul 30, 2025 | 8.92 | 9.01 | 8.85 | 8.85 | 8.85 | -1.23% | 2,815 |
| Jul 29, 2025 | 9.14 | 9.14 | 8.95 | 8.96 | 8.96 | -2.29% | 7,837 |
| Jul 28, 2025 | 8.82 | 9.17 | 8.82 | 9.17 | 9.17 | -0.38% | 2,886 |
| Jul 25, 2025 | 8.96 | 9.26 | 8.96 | 9.21 | 9.21 | 0.89% | 3,794 |
| Jul 24, 2025 | 9.14 | 9.14 | 9.12 | 9.12 | 9.12 | -2.42% | 4,876 |
| Jul 23, 2025 | 9.09 | 9.35 | 9.09 | 9.35 | 9.35 | 2.52% | 12,733 |
| Jul 22, 2025 | 9.06 | 9.13 | 9.00 | 9.12 | 9.12 | 0.68% | 14,638 |
| Jul 21, 2025 | 9.00 | 9.22 | 9.00 | 9.06 | 9.06 | 0.64% | 15,022 |
| Jul 18, 2025 | 9.18 | 9.18 | 9.00 | 9.00 | 9.00 | -4.56% | 10,621 |
| Jul 17, 2025 | 9.35 | 9.52 | 9.35 | 9.43 | 9.43 | 1.29% | 15,679 |
| Jul 16, 2025 | 9.20 | 9.31 | 9.13 | 9.31 | 9.31 | 0.95% | 15,426 |
| Jul 15, 2025 | 9.43 | 9.43 | 9.17 | 9.22 | 9.22 | -2.00% | 6,483 |
| Jul 14, 2025 | 9.45 | 9.49 | 9.41 | 9.41 | 9.41 | -0.32% | 10,074 |
| Jul 11, 2025 | 9.67 | 9.67 | 9.44 | 9.44 | 9.44 | -1.67% | 22,388 |
| Jul 10, 2025 | 9.57 | 9.73 | 9.57 | 9.60 | 9.60 | -1.64% | 4,745 |
| Jul 9, 2025 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | 0.10% | 701 |
| Jul 8, 2025 | 9.78 | 9.92 | 9.73 | 9.75 | 9.75 | - | 5,568 |
| Jul 7, 2025 | 9.86 | 9.86 | 9.59 | 9.75 | 9.75 | 1.46% | 11,109 |
| Jul 3, 2025 | 9.46 | 9.61 | 9.42 | 9.61 | 9.61 | 1.64% | 4,051 |
| Jul 2, 2025 | 9.50 | 9.58 | 9.42 | 9.46 | 9.46 | -0.99% | 9,765 |
| Jul 1, 2025 | 9.25 | 9.55 | 9.15 | 9.55 | 9.55 | 3.80% | 2,903 |
| Jun 30, 2025 | 9.36 | 9.41 | 9.20 | 9.20 | 9.20 | -0.43% | 7,818 |
| Jun 27, 2025 | 9.32 | 9.32 | 9.24 | 9.24 | 9.24 | -3.25% | 1,388 |
| Jun 26, 2025 | 9.48 | 9.61 | 9.48 | 9.55 | 9.55 | 1.60% | 5,265 |
| Jun 25, 2025 | 9.35 | 9.43 | 9.35 | 9.40 | 9.40 | - | 2,750 |
| Jun 24, 2025 | 9.41 | 9.41 | 9.31 | 9.40 | 9.40 | 2.30% | 2,486 |
| Jun 23, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 161 |
| Jun 20, 2025 | 9.22 | 9.22 | 9.09 | 9.19 | 9.19 | -2.40% | 4,705 |
| Jun 18, 2025 | 9.61 | 9.61 | 9.38 | 9.42 | 9.42 | -2.31% | 11,700 |
| Jun 17, 2025 | 9.63 | 9.68 | 9.63 | 9.64 | 9.64 | -2.65% | 1,484 |
| Jun 16, 2025 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | 3.45% | 1,988 |
| Jun 13, 2025 | 9.86 | 9.86 | 9.57 | 9.57 | 9.57 | -2.22% | 13,050 |
| Jun 12, 2025 | 9.44 | 9.79 | 9.41 | 9.79 | 9.79 | 3.26% | 9,348 |
| Jun 11, 2025 | 9.59 | 9.63 | 9.48 | 9.48 | 9.48 | 2.13% | 11,950 |
| Jun 10, 2025 | 9.40 | 9.40 | 9.22 | 9.28 | 9.28 | -1.90% | 9,448 |
| Jun 9, 2025 | 9.43 | 9.52 | 9.43 | 9.46 | 9.46 | -1.87% | 4,958 |
| Jun 6, 2025 | 9.07 | 9.73 | 9.07 | 9.64 | 9.64 | 7.71% | 28,144 |
| Jun 5, 2025 | 9.06 | 9.14 | 8.95 | 8.95 | 8.95 | -2.03% | 25,837 |
| Jun 4, 2025 | 8.99 | 9.14 | 8.95 | 9.14 | 9.14 | 1.39% | 6,110 |
| Jun 3, 2025 | 9.20 | 9.20 | 9.01 | 9.01 | 9.01 | -1.74% | 10,943 |
| Jun 2, 2025 | 9.09 | 9.17 | 9.09 | 9.17 | 9.17 | 2.12% | 2,437 |
| May 30, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.25% | 4,560 |
| May 29, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | 10,565 |
| May 28, 2025 | 9.03 | 9.07 | 8.96 | 8.96 | 8.96 | -0.48% | 5,682 |
| May 27, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.09% | 5,031 |
| May 23, 2025 | 8.97 | 9.10 | 8.97 | 9.10 | 9.10 | 1.51% | 3,800 |
| May 22, 2025 | 8.60 | 8.97 | 8.54 | 8.97 | 8.97 | 2.49% | 4,567 |
| May 21, 2025 | 9.35 | 9.35 | 8.60 | 8.75 | 8.75 | -2.38% | 17,793 |