Cipher Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.96	10.96	10.96	10.96	10.96	-1.37%	407
Feb 26, 2026	11.23	11.23	11.11	11.11	11.11	-1.86%	1,971
Feb 25, 2026	11.37	11.37	11.31	11.32	11.32	0.76%	2,500
Feb 24, 2026	11.10	11.29	11.10	11.24	11.24	-0.53%	1,935
Feb 23, 2026	11.07	11.30	11.07	11.30	11.30	2.12%	3,069
Feb 20, 2026	10.85	11.37	10.75	11.06	11.06	2.41%	42,427
Feb 18, 2026	10.80	10.80	10.80	10.80	10.80	-1.01%	396
Feb 17, 2026	10.63	10.91	10.63	10.91	10.91	2.25%	10,327
Feb 13, 2026	10.56	10.67	10.56	10.67	10.67	1.75%	6,165
Feb 12, 2026	10.50	10.50	10.42	10.49	10.49	-0.13%	11,254
Feb 11, 2026	10.85	10.85	10.49	10.50	10.50	-3.14%	1,468
Feb 10, 2026	10.75	10.84	10.75	10.84	10.84	1.21%	1,307
Feb 9, 2026	10.66	10.71	10.66	10.71	10.71	1.61%	5,163
Feb 6, 2026	10.67	10.67	10.54	10.54	10.54	-0.99%	4,964
Feb 5, 2026	10.66	10.67	10.65	10.65	10.65	-1.62%	1,269
Feb 4, 2026	10.64	10.82	10.64	10.82	10.82	0.32%	3,664
Feb 3, 2026	10.88	10.88	10.70	10.79	10.79	-0.69%	9,220
Feb 2, 2026	10.11	11.18	10.11	10.86	10.86	1.68%	4,461
Jan 30, 2026	11.06	11.33	10.68	10.68	10.68	-0.65%	881
Jan 29, 2026	10.83	10.83	10.75	10.75	10.75	-1.46%	1,342
Jan 28, 2026	10.88	10.91	10.88	10.91	10.91	0.55%	2,031
Jan 27, 2026	10.88	10.89	10.85	10.85	10.85	0.56%	5,564
Jan 26, 2026	10.85	10.85	10.79	10.79	10.79	-0.09%	1,337
Jan 23, 2026	10.75	10.80	10.75	10.80	10.80	0.37%	3,065
Jan 22, 2026	10.83	10.83	10.76	10.76	10.76	-0.37%	1,746
Jan 21, 2026	10.77	10.80	10.77	10.80	10.80	-0.74%	1,078
Jan 20, 2026	10.71	10.88	10.71	10.88	10.88	-2.36%	11,702
Jan 16, 2026	11.05	11.14	10.93	11.14	11.14	-1.09%	4,313
Jan 15, 2026	11.20	11.27	11.20	11.27	11.27	2.42%	2,100
Jan 14, 2026	10.82	11.00	10.82	11.00	11.00	-0.99%	3,051
Jan 13, 2026	11.11	11.11	11.11	11.11	11.11	0.82%	152
Jan 12, 2026	10.92	11.13	10.92	11.02	11.02	1.10%	21,912
Jan 9, 2026	10.82	10.90	10.82	10.90	10.90	0.07%	2,734
Jan 8, 2026	10.77	10.89	10.66	10.89	10.89	2.56%	5,487
Jan 7, 2026	10.76	10.78	10.62	10.62	10.62	-0.36%	7,722
Jan 6, 2026	10.67	10.74	10.66	10.66	10.66	-0.62%	1,300
Jan 5, 2026	10.84	10.84	10.72	10.72	10.72	-1.36%	2,419
Jan 2, 2026	10.95	11.02	10.87	10.87	10.87	-0.98%	9,798
Dec 31, 2025	10.99	10.99	10.98	10.98	10.98	-1.90%	1,118
Dec 30, 2025	10.99	11.19	10.98	11.19	11.19	2.13%	5,820
Dec 29, 2025	11.14	11.14	10.93	10.96	10.96	-1.53%	3,364
Dec 26, 2025	10.90	11.13	10.90	11.13	11.13	1.37%	3,546
Dec 24, 2025	11.09	11.09	10.98	10.98	10.98	0.18%	1,100
Dec 23, 2025	11.25	11.36	10.96	10.96	10.96	-1.35%	6,151
Dec 22, 2025	10.88	11.11	10.87	11.11	11.11	4.81%	502
Dec 19, 2025	10.47	10.67	10.47	10.60	10.60	0.74%	21,458
Dec 18, 2025	10.30	10.58	10.22	10.52	10.52	3.97%	13,751
Dec 17, 2025	10.18	10.29	10.12	10.12	10.12	0.20%	25,290
Dec 16, 2025	10.02	10.10	9.98	10.10	10.10	0.30%	11,726
Dec 15, 2025	10.18	10.18	10.07	10.07	10.07	-0.69%	10,980