Cisen Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	14.74	14.77	14.52	14.60	14.60	-1.62%	5,826,507
Sep 8, 2026	14.51	14.84	14.40	14.84	14.84	2.27%	6,392,670
Sep 7, 2026	14.46	14.60	14.46	14.51	14.51	0.21%	3,125,470
Sep 4, 2026	14.61	14.78	14.38	14.48	14.48	-0.89%	5,717,800
Sep 3, 2026	14.90	14.98	14.59	14.61	14.61	-1.95%	6,491,400
Sep 2, 2026	14.96	15.10	14.88	14.90	14.90	-0.67%	7,481,625
Sep 1, 2026	14.56	15.10	14.55	15.00	15.00	2.39%	9,016,000
Aug 31, 2026	14.70	14.71	14.46	14.65	14.65	-1.35%	7,167,430
Aug 28, 2026	14.76	15.04	14.63	14.85	14.85	0.41%	7,896,400
Aug 27, 2026	14.42	14.85	14.42	14.79	14.79	2.00%	11,561,600
Aug 26, 2026	14.51	14.82	14.44	14.50	14.50	-1.43%	12,333,300
Aug 25, 2026	13.91	14.79	13.85	14.71	14.71	8.08%	20,853,130
Aug 24, 2026	14.05	14.14	13.50	13.61	13.61	-3.48%	9,979,100
Aug 21, 2026	14.70	14.73	14.01	14.10	14.10	-5.43%	14,319,830
Aug 20, 2026	14.85	15.17	14.73	14.91	14.91	2.69%	16,004,900
Aug 19, 2026	14.70	15.23	14.45	14.52	14.52	-1.76%	15,174,100
Aug 18, 2026	14.88	15.06	14.76	14.78	14.78	-1.34%	9,365,800
Aug 17, 2026	15.20	15.20	14.64	14.98	14.98	-1.06%	12,386,770
Aug 14, 2026	15.31	15.38	14.88	15.14	15.14	-0.72%	15,595,400
Aug 13, 2026	15.30	15.71	14.98	15.25	15.25	-0.97%	26,141,470
Aug 12, 2026	14.63	15.58	14.58	15.40	15.40	5.26%	26,315,911
Aug 11, 2026	14.79	15.03	14.61	14.63	14.63	-1.81%	14,023,200
Aug 10, 2026	15.10	15.20	14.77	14.90	14.90	-0.53%	16,617,178
Aug 7, 2026	14.70	14.98	14.54	14.98	14.98	1.90%	18,953,630
Aug 6, 2026	14.54	14.82	14.32	14.70	14.70	1.10%	17,475,070
Aug 5, 2026	14.60	14.65	14.40	14.54	14.54	-0.95%	13,311,300
Aug 4, 2026	14.60	14.77	14.52	14.68	14.68	0.69%	14,557,900
Aug 3, 2026	14.28	14.60	14.21	14.58	14.58	3.48%	16,053,900
Jul 31, 2026	13.82	14.10	13.75	14.09	14.09	1.73%	8,669,400
Jul 30, 2026	14.08	14.25	13.78	13.85	13.85	-1.98%	12,314,800
Jul 29, 2026	14.00	14.25	14.00	14.13	14.13	0.57%	10,596,700
Jul 28, 2026	14.11	14.52	13.91	14.05	14.05	-1.33%	11,812,000
Jul 27, 2026	13.65	14.29	13.46	14.24	14.24	2.89%	14,237,600
Jul 24, 2026	14.58	14.68	13.76	13.84	13.84	-6.42%	18,138,729
Jul 23, 2026	14.18	14.85	14.05	14.79	14.79	3.43%	20,715,500
Jul 22, 2026	13.93	14.57	13.90	14.30	14.30	1.78%	18,318,300
Jul 21, 2026	14.36	14.36	13.76	14.05	14.05	-3.96%	21,577,778
Jul 20, 2026	14.08	14.64	13.90	14.63	14.63	3.10%	20,416,209
Jul 17, 2026	15.26	15.33	14.10	14.19	14.19	-9.44%	28,140,984
Jul 16, 2026	15.30	15.89	15.04	15.67	15.67	-0.38%	30,372,395
Jul 15, 2026	15.20	16.16	15.08	15.73	15.73	4.17%	47,058,146
Jul 14, 2026	13.75	15.10	13.48	15.10	15.10	9.98%	24,698,131
Jul 13, 2026	13.64	13.93	13.51	13.73	13.73	0.37%	10,934,600
Jul 10, 2026	13.10	13.86	13.02	13.68	13.68	3.56%	11,783,100
Jul 9, 2026	13.35	13.60	13.02	13.21	13.21	-1.42%	8,139,400
Jul 8, 2026	13.40	13.77	13.24	13.40	13.40	-0.30%	8,526,400
Jul 7, 2026	13.88	14.00	13.42	13.44	13.44	-3.79%	8,711,424
Jul 6, 2026	13.89	14.24	13.87	13.97	13.97	-0.29%	11,751,932
Jul 3, 2026	13.80	14.15	13.68	14.01	14.01	1.82%	10,834,600
Jul 2, 2026	13.58	13.99	13.54	13.76	13.76	1.33%	13,855,200