Cisen Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.20	14.65	14.19	14.53	14.53	2.18%	8,632,219
Sep 29, 2026	14.22	14.52	14.15	14.22	14.22	-0.14%	5,193,600
Sep 28, 2026	14.33	14.41	14.14	14.24	14.24	-0.28%	4,394,537
Sep 24, 2026	14.41	14.62	14.25	14.28	14.28	-1.38%	5,038,056
Sep 23, 2026	14.52	14.69	14.47	14.48	14.48	-0.82%	5,679,000
Sep 22, 2026	14.41	14.75	14.35	14.60	14.60	0.97%	8,954,464
Sep 21, 2026	13.94	14.49	13.92	14.46	14.46	4.03%	9,385,530
Sep 18, 2026	13.78	14.06	13.77	13.90	13.90	0.87%	5,443,200
Sep 17, 2026	13.78	13.93	13.70	13.78	13.78	0.29%	3,456,900
Sep 16, 2026	13.79	13.84	13.58	13.74	13.74	0.26%	2,696,630
Sep 15, 2026	14.11	14.18	13.92	13.92	13.70	-1.69%	3,914,600
Sep 14, 2026	13.90	14.16	13.87	14.16	13.94	1.14%	4,077,271
Sep 11, 2026	14.21	14.27	13.82	14.00	13.78	-2.03%	6,351,730
Sep 10, 2026	14.53	14.54	14.27	14.29	14.07	-2.12%	4,913,330
Sep 9, 2026	14.74	14.77	14.52	14.60	14.37	-1.62%	5,826,507
Sep 8, 2026	14.51	14.84	14.40	14.84	14.61	2.27%	6,392,670
Sep 7, 2026	14.46	14.60	14.46	14.51	14.28	0.21%	3,125,470
Sep 4, 2026	14.61	14.78	14.38	14.48	14.26	-0.89%	5,717,800
Sep 3, 2026	14.90	14.98	14.59	14.61	14.38	-1.95%	6,491,400
Sep 2, 2026	14.96	15.10	14.88	14.90	14.67	-0.67%	7,481,625
Sep 1, 2026	14.56	15.10	14.55	15.00	14.77	2.39%	9,016,000
Aug 31, 2026	14.70	14.71	14.46	14.65	14.42	-1.35%	7,167,430
Aug 28, 2026	14.76	15.04	14.63	14.85	14.62	0.41%	7,896,400
Aug 27, 2026	14.42	14.85	14.42	14.79	14.56	2.00%	11,561,600
Aug 26, 2026	14.51	14.82	14.44	14.50	14.28	-1.43%	12,333,300
Aug 25, 2026	13.91	14.79	13.85	14.71	14.48	8.08%	20,853,130
Aug 24, 2026	14.05	14.14	13.50	13.61	13.40	-3.48%	9,979,100
Aug 21, 2026	14.70	14.73	14.01	14.10	13.88	-5.43%	14,319,830
Aug 20, 2026	14.85	15.17	14.73	14.91	14.68	2.69%	16,004,900
Aug 19, 2026	14.70	15.23	14.45	14.52	14.29	-1.76%	15,174,100
Aug 18, 2026	14.88	15.06	14.76	14.78	14.55	-1.34%	9,365,800
Aug 17, 2026	15.20	15.20	14.64	14.98	14.75	-1.06%	12,386,770
Aug 14, 2026	15.31	15.38	14.88	15.14	14.91	-0.72%	15,595,400
Aug 13, 2026	15.30	15.71	14.98	15.25	15.01	-0.97%	26,141,470
Aug 12, 2026	14.63	15.58	14.58	15.40	15.16	5.26%	26,315,911
Aug 11, 2026	14.79	15.03	14.61	14.63	14.40	-1.81%	14,023,200
Aug 10, 2026	15.10	15.20	14.77	14.90	14.67	-0.53%	16,617,178
Aug 7, 2026	14.70	14.98	14.54	14.98	14.75	1.90%	18,953,630
Aug 6, 2026	14.54	14.82	14.32	14.70	14.47	1.10%	17,475,070
Aug 5, 2026	14.60	14.65	14.40	14.54	14.31	-0.95%	13,311,300
Aug 4, 2026	14.60	14.77	14.52	14.68	14.45	0.69%	14,557,900
Aug 3, 2026	14.28	14.60	14.21	14.58	14.35	3.48%	16,053,900
Jul 31, 2026	13.82	14.10	13.75	14.09	13.87	1.73%	8,669,400
Jul 30, 2026	14.08	14.25	13.78	13.85	13.64	-1.98%	12,314,800
Jul 29, 2026	14.00	14.25	14.00	14.13	13.91	0.57%	10,596,700
Jul 28, 2026	14.11	14.52	13.91	14.05	13.83	-1.33%	11,812,000
Jul 27, 2026	13.65	14.29	13.46	14.24	14.02	2.89%	14,237,600
Jul 24, 2026	14.58	14.68	13.76	13.84	13.63	-6.42%	18,138,729
Jul 23, 2026	14.18	14.85	14.05	14.79	14.56	3.43%	20,715,500
Jul 22, 2026	13.93	14.57	13.90	14.30	14.08	1.78%	18,318,300