Cisen Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	18.36	18.47	18.13	18.18	18.18	-0.93%	6,393,700
Dec 3, 2025	18.40	18.55	18.19	18.35	18.35	-0.60%	7,916,500
Dec 2, 2025	18.76	18.78	18.33	18.46	18.46	-1.55%	8,075,400
Dec 1, 2025	18.71	18.86	18.60	18.75	18.75	0.27%	8,216,000
Nov 28, 2025	18.86	18.90	18.50	18.70	18.70	-0.85%	8,989,300
Nov 27, 2025	18.73	18.98	18.56	18.86	18.86	0.69%	9,781,700
Nov 26, 2025	18.70	19.45	18.69	18.73	18.73	-0.79%	15,926,960
Nov 25, 2025	18.36	18.99	18.32	18.88	18.88	2.83%	14,591,800
Nov 24, 2025	18.38	18.48	18.09	18.36	18.36	0.33%	13,332,430
Nov 21, 2025	18.92	19.14	18.20	18.30	18.30	-3.73%	17,295,940