Cipher Pharmaceuticals Inc. (CPHRF)
OTCMKTS
· Delayed Price · Currency is USD
9.57
-0.15 (-1.54%)
Jun 13, 2025, 3:40 PM EDT
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 8.79 | 8.96 | 8.79 | 8.96 | 8.96 | -0.44% | 7,576 |
| May 19, 2025 | 8.75 | 9.00 | 8.57 | 9.00 | 9.00 | 1.24% | 18,388 |
| May 16, 2025 | 8.90 | 9.09 | 8.89 | 8.89 | 8.89 | -1.18% | 12,448 |
| May 15, 2025 | 8.89 | 9.25 | 8.78 | 9.00 | 9.00 | 0.74% | 8,737 |
| May 14, 2025 | 9.16 | 9.16 | 8.91 | 8.93 | 8.93 | -3.67% | 13,454 |
| May 13, 2025 | 9.35 | 9.68 | 9.27 | 9.27 | 9.27 | -2.83% | 9,450 |
| May 12, 2025 | 9.61 | 9.62 | 9.20 | 9.54 | 9.54 | -4.31% | 9,566 |
| May 9, 2025 | 10.56 | 10.56 | 9.68 | 9.97 | 9.97 | -5.44% | 4,345 |
| May 8, 2025 | 10.34 | 10.54 | 10.30 | 10.54 | 10.54 | 1.00% | 5,616 |
| May 7, 2025 | 10.27 | 10.44 | 10.08 | 10.44 | 10.44 | 1.36% | 7,680 |
| May 6, 2025 | 10.15 | 10.41 | 10.15 | 10.30 | 10.30 | -0.29% | 2,493 |
| May 5, 2025 | 10.60 | 10.60 | 10.16 | 10.33 | 10.33 | -2.91% | 5,178 |
| May 2, 2025 | 10.38 | 10.67 | 10.30 | 10.64 | 10.64 | 4.25% | 6,943 |
| May 1, 2025 | 9.87 | 10.21 | 9.87 | 10.21 | 10.21 | 3.51% | 31,694 |
| Apr 30, 2025 | 9.68 | 9.86 | 9.35 | 9.86 | 9.86 | 1.86% | 8,759 |
| Apr 29, 2025 | 9.25 | 9.82 | 9.25 | 9.68 | 9.68 | 7.65% | 18,930 |
| Apr 28, 2025 | 9.04 | 9.04 | 8.78 | 8.99 | 8.99 | 0.47% | 5,897 |
| Apr 25, 2025 | 10.00 | 10.00 | 8.78 | 8.95 | 8.95 | 3.47% | 7,831 |
| Apr 24, 2025 | 8.44 | 8.73 | 8.44 | 8.65 | 8.65 | 4.49% | 10,546 |
| Apr 23, 2025 | 8.30 | 8.46 | 8.28 | 8.28 | 8.28 | 1.66% | 3,814 |
| Apr 22, 2025 | 7.51 | 8.24 | 7.47 | 8.14 | 8.14 | 1.79% | 5,920 |
| Apr 21, 2025 | 8.55 | 8.55 | 7.99 | 8.00 | 8.00 | -6.76% | 34,178 |
| Apr 17, 2025 | 8.70 | 8.70 | 8.46 | 8.58 | 8.58 | 0.35% | 4,789 |
| Apr 16, 2025 | 8.82 | 8.82 | 8.47 | 8.55 | 8.55 | -2.35% | 14,675 |
| Apr 15, 2025 | 8.39 | 8.77 | 8.36 | 8.76 | 8.76 | 6.00% | 27,355 |
| Apr 14, 2025 | 7.93 | 8.30 | 7.50 | 8.26 | 8.26 | 4.16% | 13,640 |
| Apr 11, 2025 | 8.10 | 8.10 | 7.93 | 7.93 | 7.93 | 2.72% | 15,505 |
| Apr 10, 2025 | 8.25 | 8.25 | 7.72 | 7.72 | 7.72 | -6.48% | 8,838 |
| Apr 9, 2025 | 7.84 | 8.26 | 7.56 | 8.26 | 8.26 | 5.03% | 13,516 |
| Apr 8, 2025 | 6.63 | 8.43 | 6.63 | 7.86 | 7.86 | -4.44% | 50,226 |
| Apr 7, 2025 | 8.57 | 8.66 | 8.11 | 8.23 | 8.23 | -4.36% | 22,256 |
| Apr 4, 2025 | 8.55 | 8.83 | 8.28 | 8.60 | 8.60 | -3.70% | 39,413 |
| Apr 3, 2025 | 8.69 | 8.93 | 8.69 | 8.93 | 8.93 | 1.93% | 8,105 |