Cisen Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	26,315,910
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%	16,617,170
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%	18,138,720
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
Jul 1, 2026	12.78	13.61	12.61	13.58	13.58	5.85%	13,501,874
Jun 30, 2026	13.18	13.20	12.77	12.83	12.83	-3.32%	9,051,000
Jun 29, 2026	12.45	13.28	12.13	13.27	13.27	6.59%	14,255,400
Jun 26, 2026	12.80	12.96	12.44	12.45	12.45	-4.01%	7,125,629
Jun 25, 2026	13.18	13.24	12.71	12.97	12.97	-2.85%	8,490,293
Jun 24, 2026	13.56	13.78	13.27	13.35	13.35	-0.89%	9,281,629
Jun 23, 2026	13.08	13.87	13.05	13.47	13.47	2.51%	11,029,940
Jun 22, 2026	12.99	13.14	12.60	13.14	13.14	0.61%	7,166,200
Jun 18, 2026	12.99	13.28	12.58	13.06	13.06	0.54%	6,626,300
Jun 17, 2026	13.24	13.24	12.97	12.99	12.99	-1.52%	4,486,747
Jun 16, 2026	13.33	13.33	13.15	13.19	13.19	-1.57%	3,697,900
Jun 15, 2026	13.28	13.43	13.25	13.40	13.40	0.98%	4,744,400
Jun 12, 2026	13.03	13.28	12.89	13.27	13.27	1.84%	6,583,398
Jun 11, 2026	13.18	13.26	12.86	13.03	13.03	-1.51%	5,008,400