Cisen Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	17.20	17.33	17.13	17.28	17.28	0.76%	4,503,312
Feb 13, 2026	17.19	17.29	17.14	17.15	17.15	-0.35%	4,104,200
Feb 12, 2026	17.48	17.48	17.19	17.21	17.21	-1.32%	5,711,943
Feb 11, 2026	17.55	17.58	17.41	17.44	17.44	-0.80%	4,835,000
Feb 10, 2026	17.52	17.78	17.40	17.58	17.58	0.46%	6,483,373
Feb 9, 2026	17.42	17.54	17.38	17.50	17.50	0.29%	6,232,299
Feb 6, 2026	17.36	17.72	17.36	17.45	17.45	1.10%	11,178,300
Feb 5, 2026	17.30	17.43	17.22	17.26	17.26	-0.29%	6,859,500
Feb 4, 2026	17.21	17.33	17.05	17.31	17.31	0.41%	6,688,573
Feb 3, 2026	17.15	17.27	17.01	17.24	17.24	0.82%	7,431,400
Feb 2, 2026	17.40	17.55	17.09	17.10	17.10	-2.23%	8,281,400
Jan 30, 2026	17.72	17.93	17.37	17.49	17.49	-1.02%	10,214,180
Jan 29, 2026	17.90	17.98	17.45	17.67	17.67	-1.72%	10,469,480
Jan 28, 2026	18.73	18.80	17.92	17.98	17.98	-3.85%	18,710,400
Jan 27, 2026	19.25	19.30	18.26	18.70	18.70	-1.63%	21,520,600
Jan 26, 2026	18.80	19.22	18.67	19.01	19.01	1.12%	21,415,800
Jan 23, 2026	18.48	18.85	18.48	18.80	18.80	1.84%	13,893,000
Jan 22, 2026	18.39	18.50	18.26	18.46	18.46	0.05%	7,626,900
Jan 21, 2026	18.15	18.58	18.10	18.45	18.45	0.82%	11,776,200
Jan 20, 2026	18.06	18.60	18.03	18.30	18.30	1.39%	15,526,100
Jan 19, 2026	18.10	18.18	17.97	18.05	18.05	-0.72%	8,515,300
Jan 16, 2026	18.27	18.40	17.90	18.18	18.18	-0.38%	13,998,300
Jan 15, 2026	18.45	18.51	18.09	18.25	18.25	-1.19%	10,315,540
Jan 14, 2026	18.40	18.84	18.25	18.47	18.47	0.22%	19,884,400
Jan 13, 2026	18.58	19.03	18.41	18.43	18.43	-0.75%	21,312,200
Jan 12, 2026	18.71	18.90	18.44	18.57	18.57	-1.38%	15,112,500
Jan 9, 2026	18.41	18.86	18.30	18.83	18.83	2.17%	19,277,500
Jan 8, 2026	18.29	18.60	18.26	18.43	18.43	0.88%	11,025,240
Jan 7, 2026	18.24	18.43	18.13	18.27	18.27	0.55%	12,183,600
Jan 6, 2026	18.24	18.25	18.05	18.17	18.17	-0.22%	10,786,300
Jan 5, 2026	17.42	18.25	17.42	18.21	18.21	5.14%	20,442,710
Dec 31, 2025	17.49	17.49	17.28	17.32	17.32	-0.97%	7,132,300
Dec 30, 2025	17.53	17.60	17.32	17.49	17.49	-0.11%	8,342,100
Dec 29, 2025	17.87	17.90	17.48	17.51	17.51	-1.90%	10,307,100
Dec 26, 2025	18.02	18.15	17.81	17.85	17.85	-0.83%	10,003,200
Dec 25, 2025	18.07	18.09	17.85	18.00	18.00	-0.28%	8,237,768
Dec 24, 2025	17.77	18.07	17.68	18.05	18.05	1.35%	8,962,144
Dec 23, 2025	18.07	18.27	17.71	17.81	17.81	-1.27%	10,438,499
Dec 22, 2025	18.13	18.23	17.95	18.04	18.04	-0.28%	9,604,900
Dec 19, 2025	17.78	18.12	17.77	18.09	18.09	1.86%	11,745,400
Dec 18, 2025	17.75	18.01	17.72	17.76	17.76	0.40%	10,347,600
Dec 17, 2025	17.78	17.88	17.37	17.69	17.69	0.45%	12,850,550
Dec 16, 2025	18.04	18.13	17.47	17.61	17.61	-1.51%	9,768,169
Dec 15, 2025	17.83	18.12	17.83	17.88	17.88	-0.83%	6,820,000
Dec 12, 2025	18.10	18.15	17.77	18.03	18.03	-0.55%	9,412,700
Dec 11, 2025	18.23	18.50	18.01	18.13	18.13	-0.44%	8,172,483
Dec 10, 2025	18.14	18.34	18.05	18.21	18.21	0.44%	6,877,083
Dec 9, 2025	18.15	18.38	18.07	18.13	18.13	-0.55%	7,938,500
Dec 8, 2025	18.43	18.52	18.17	18.23	18.23	-0.55%	10,640,200
Dec 5, 2025	18.18	18.57	17.89	18.33	18.33	0.83%	10,116,900