Cipher Pharmaceuticals Inc. (CPHRF)
OTCMKTS · Delayed Price · Currency is USD
9.63
+0.06 (0.60%)
At close: Oct 2, 2026
CPHRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.59 | 9.63 | 9.59 | 9.63 | 9.63 | 0.60% | 1,550 |
| Oct 1, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.85% | 550 |
| Sep 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | 891 |
| Sep 29, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 0.18% | 416 |
| Sep 28, 2026 | 9.78 | 9.78 | 9.45 | 9.68 | 9.68 | -1.90% | 10,386 |
| Sep 25, 2026 | 9.88 | 9.90 | 9.81 | 9.87 | 9.87 | -1.01% | 5,790 |
| Sep 24, 2026 | 9.99 | 10.04 | 9.86 | 9.97 | 9.97 | -1.58% | 7,305 |
| Sep 23, 2026 | 10.20 | 10.28 | 10.09 | 10.13 | 10.13 | -1.08% | 25,578 |
| Sep 22, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.57% | 100 |
| Sep 21, 2026 | 10.45 | 10.51 | 10.42 | 10.51 | 10.51 | -0.02% | 2,288 |
| Sep 18, 2026 | 10.50 | 10.51 | 10.30 | 10.51 | 10.51 | -1.30% | 7,650 |
| Sep 17, 2026 | 10.72 | 10.72 | 10.54 | 10.65 | 10.65 | 2.80% | 4,502 |
| Sep 16, 2026 | 10.44 | 10.53 | 10.36 | 10.36 | 10.36 | -0.86% | 1,725 |
| Sep 15, 2026 | 10.39 | 10.50 | 10.39 | 10.45 | 10.45 | 1.00% | 3,410 |
| Sep 11, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.46% | 1,605 |
| Sep 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 304 |
| Sep 9, 2026 | 10.44 | 10.46 | 10.40 | 10.40 | 10.40 | 0.39% | 4,100 |
| Sep 8, 2026 | 10.42 | 10.42 | 10.30 | 10.36 | 10.36 | 0.10% | 5,808 |
| Sep 4, 2026 | 10.38 | 10.42 | 10.34 | 10.35 | 10.35 | -1.11% | 8,840 |
| Sep 3, 2026 | 10.54 | 10.60 | 10.44 | 10.47 | 10.47 | -0.13% | 5,040 |
| Sep 2, 2026 | 10.39 | 10.52 | 10.39 | 10.48 | 10.48 | 2.24% | 5,514 |
| Sep 1, 2026 | 10.11 | 10.28 | 10.11 | 10.25 | 10.25 | 1.89% | 3,384 |
| Aug 28, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.85% | 166 |
| Aug 27, 2026 | 10.02 | 10.25 | 10.02 | 10.25 | 10.25 | 0.49% | 677 |
| Aug 26, 2026 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | - | 486 |
| Aug 25, 2026 | 10.20 | 10.28 | 10.19 | 10.20 | 10.20 | -0.16% | 4,001 |
| Aug 24, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | -1.49% | 5,950 |
| Aug 21, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.88% | 1,080 |
| Aug 20, 2026 | 10.31 | 10.32 | 10.26 | 10.28 | 10.28 | 0.39% | 2,617 |
| Aug 19, 2026 | 10.25 | 10.28 | 10.24 | 10.24 | 10.24 | -0.29% | 4,107 |
| Aug 18, 2026 | 10.25 | 10.41 | 10.25 | 10.27 | 10.27 | 0.20% | 7,229 |
| Aug 17, 2026 | 9.77 | 10.25 | 9.77 | 10.25 | 10.25 | 0.59% | 13,406 |
| Aug 14, 2026 | 10.10 | 10.25 | 10.00 | 10.19 | 10.19 | 1.09% | 9,391 |
| Aug 13, 2026 | 10.15 | 10.15 | 9.75 | 10.08 | 10.08 | -0.79% | 41,919 |
| Aug 12, 2026 | 11.64 | 11.64 | 10.05 | 10.16 | 10.16 | -20.63% | 67,349 |
| Aug 11, 2026 | 12.83 | 12.83 | 12.73 | 12.80 | 12.80 | 1.47% | 3,741 |
| Aug 10, 2026 | 12.68 | 12.68 | 12.49 | 12.62 | 12.62 | 1.08% | 729 |
| Aug 7, 2026 | 13.04 | 13.04 | 12.48 | 12.48 | 12.48 | -1.19% | 1,804 |
| Aug 6, 2026 | 12.30 | 12.76 | 12.30 | 12.63 | 12.63 | 4.77% | 1,258 |
| Aug 5, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.86% | 393 |
| Aug 4, 2026 | 12.13 | 12.32 | 12.13 | 12.16 | 12.16 | 1.00% | 1,102 |
| Aug 3, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.82% | 289 |
| Jul 31, 2026 | 11.55 | 11.94 | 11.55 | 11.94 | 11.94 | 3.40% | 2,388 |
| Jul 30, 2026 | 11.83 | 11.83 | 11.55 | 11.55 | 11.55 | -0.94% | 5,747 |
| Jul 29, 2026 | 11.45 | 11.66 | 11.43 | 11.66 | 11.66 | - | 4,101 |
| Jul 28, 2026 | 11.62 | 11.67 | 11.59 | 11.66 | 11.66 | 0.52% | 3,150 |
| Jul 27, 2026 | 11.50 | 11.60 | 11.48 | 11.60 | 11.60 | -0.94% | 1,960 |
| Jul 24, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.79% | 114 |
| Jul 23, 2026 | 11.65 | 11.65 | 11.62 | 11.62 | 11.62 | -0.53% | 2,081 |
| Jul 22, 2026 | 11.74 | 11.74 | 11.68 | 11.68 | 11.68 | -0.17% | 1,053 |