Cipher Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.10	12.17	11.99	11.99	11.99	-1.07%	9,350
Mar 19, 2026	12.37	12.37	12.00	12.12	12.12	-3.48%	8,950
Mar 18, 2026	12.10	12.70	12.10	12.56	12.56	2.36%	10,783
Mar 17, 2026	12.26	12.27	12.26	12.27	12.27	1.24%	2,492
Mar 16, 2026	12.26	12.26	11.92	12.12	12.12	-0.74%	4,159
Mar 13, 2026	11.49	12.22	11.49	12.21	12.21	15.30%	13,387
Mar 12, 2026	10.56	10.59	10.49	10.59	10.59	-1.41%	8,545
Mar 11, 2026	10.74	10.74	10.74	10.74	10.74	-1.00%	750
Mar 10, 2026	10.98	10.98	10.85	10.85	10.85	-1.09%	1,664
Mar 9, 2026	10.87	10.97	10.80	10.97	10.97	-1.61%	2,045
Mar 6, 2026	10.54	11.21	10.54	11.15	11.15	2.48%	4,450
Mar 5, 2026	10.98	10.98	10.88	10.88	10.88	-0.64%	2,014
Mar 4, 2026	10.86	10.95	10.86	10.95	10.95	0.46%	1,975
Mar 3, 2026	10.98	11.07	10.81	10.90	10.90	-0.91%	15,739
Mar 2, 2026	10.96	11.00	10.94	11.00	11.00	0.38%	997
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