Cipher Pharmaceuticals Inc. (CPHRF)
OTCMKTS
· Delayed Price · Currency is USD
9.93
-0.62 (-5.87%)
May 9, 2025, 12:27 PM EDT
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.56 | 10.56 | 9.68 | 9.93 | - | -5.87% | 475 |
| 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 |
| Apr 2, 2025 | 8.79 | 8.83 | 8.71 | 8.76 | 8.76 | -0.44% | 17,586 |
| Apr 1, 2025 | 8.94 | 9.05 | 8.80 | 8.80 | 8.80 | -1.01% | 11,220 |
| Mar 31, 2025 | 8.79 | 8.97 | 8.65 | 8.89 | 8.89 | 2.07% | 11,334 |
| 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 |