Cipher Pharmaceuticals Inc. (CPHRF)
OTCMKTS · Delayed Price · Currency is USD
9.94
+0.39 (4.08%)
At close: Nov 13, 2026
CPHRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.26 | 10.26 | 9.94 | 9.94 | 9.94 | 4.08% | 18,110 |
| Nov 12, 2026 | 9.59 | 9.62 | 9.49 | 9.55 | 9.55 | -0.84% | 3,505 |
| Nov 11, 2026 | 9.59 | 9.67 | 9.59 | 9.63 | 9.63 | 0.22% | 1,825 |
| Nov 10, 2026 | 9.68 | 9.68 | 9.50 | 9.61 | 9.61 | -1.54% | 900 |
| Nov 9, 2026 | 9.60 | 9.76 | 9.60 | 9.76 | 9.76 | 3.04% | 673 |
| Nov 6, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.09% | 340 |
| Nov 5, 2026 | 9.36 | 9.39 | 9.30 | 9.37 | 9.37 | 0.48% | 3,960 |
| Nov 4, 2026 | 9.27 | 9.33 | 9.27 | 9.33 | 9.33 | 0.05% | 410 |
| Nov 3, 2026 | 9.45 | 9.45 | 9.32 | 9.32 | 9.32 | -0.96% | 1,200 |
| Nov 2, 2026 | 9.47 | 9.55 | 9.41 | 9.41 | 9.41 | 1.18% | 1,600 |
| Oct 30, 2026 | 9.37 | 9.63 | 9.30 | 9.30 | 9.30 | -4.32% | 3,606 |
| Oct 29, 2026 | 9.72 | 9.72 | 9.69 | 9.72 | 9.72 | 1.14% | 2,073 |
| Oct 28, 2026 | 9.45 | 9.61 | 9.45 | 9.61 | 9.61 | 2.67% | 1,948 |
| Oct 27, 2026 | 9.46 | 9.50 | 9.36 | 9.36 | 9.36 | -2.19% | 872 |
| Oct 26, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.52% | 122 |
| Oct 23, 2026 | 9.71 | 9.71 | 9.62 | 9.62 | 9.62 | - | 939 |
| Oct 22, 2026 | 9.55 | 9.62 | 9.55 | 9.62 | 9.62 | 1.05% | 887 |
| Oct 21, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.06% | 202 |
| Oct 20, 2026 | 9.58 | 9.58 | 9.42 | 9.42 | 9.42 | 0.21% | 1,972 |
| Oct 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 814 |
| Oct 16, 2026 | 9.56 | 9.56 | 9.45 | 9.45 | 9.45 | - | 1,500 |
| Oct 15, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | -2.48% | 6,080 |
| Oct 13, 2026 | 9.56 | 9.69 | 9.56 | 9.69 | 9.69 | 1.42% | 6,802 |
| Oct 12, 2026 | 9.59 | 9.59 | 9.55 | 9.55 | 9.55 | -0.38% | 6,202 |
| Oct 9, 2026 | 9.54 | 9.59 | 9.54 | 9.59 | 9.59 | 0.21% | 3,100 |
| Oct 8, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.03% | 111 |
| Oct 7, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.75% | 757 |
| Oct 6, 2026 | 9.71 | 9.74 | 9.71 | 9.74 | 9.74 | 1.20% | 1,270 |
| Oct 5, 2026 | 9.58 | 9.65 | 9.58 | 9.63 | 9.63 | - | 1,925 |
| 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 |