Cisen Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.82	14.94	14.70	14.81	14.81	0.47%	3,675,379
May 18, 2026	14.80	14.82	14.63	14.74	14.74	-0.54%	4,340,900
May 15, 2026	15.10	15.19	14.78	14.82	14.82	-2.18%	9,253,900
May 14, 2026	15.44	15.54	15.15	15.15	15.15	-1.75%	6,487,787
May 13, 2026	15.49	15.58	15.36	15.42	15.42	-0.77%	5,896,300
May 12, 2026	15.87	15.87	15.50	15.54	15.54	-2.08%	7,509,843
May 11, 2026	15.71	15.93	15.57	15.87	15.87	1.28%	8,134,124
May 8, 2026	15.68	15.75	15.58	15.67	15.67	-0.06%	4,526,007
May 7, 2026	15.75	15.83	15.59	15.68	15.68	-0.13%	4,727,400
May 6, 2026	15.57	15.71	15.51	15.70	15.70	0.96%	5,017,780
Apr 30, 2026	15.60	15.73	15.52	15.55	15.55	-0.70%	4,906,106
Apr 29, 2026	15.48	15.79	15.42	15.66	15.66	3.43%	9,653,284
Apr 28, 2026	15.35	15.57	15.12	15.14	15.14	-1.62%	6,418,500
Apr 27, 2026	15.23	15.39	15.13	15.39	15.39	0.52%	4,977,545
Apr 24, 2026	15.49	15.49	15.27	15.31	15.31	-1.16%	5,040,400
Apr 23, 2026	15.60	15.70	15.41	15.49	15.49	-1.09%	5,910,829
Apr 22, 2026	15.73	15.73	15.55	15.66	15.66	-0.51%	5,066,711
Apr 21, 2026	15.91	16.04	15.62	15.74	15.74	-1.56%	8,152,200
Apr 20, 2026	15.96	16.10	15.86	15.99	15.99	-0.19%	5,214,502
Apr 17, 2026	16.30	16.32	15.92	16.02	16.02	-2.02%	8,640,000
Apr 16, 2026	16.31	16.39	16.13	16.35	16.35	-0.37%	7,698,700
Apr 15, 2026	16.36	16.65	16.09	16.41	16.41	1.17%	17,441,800
Apr 14, 2026	16.06	16.24	15.75	16.22	16.22	1.19%	12,198,600
Apr 13, 2026	16.29	16.38	15.94	16.03	16.03	-1.90%	10,313,000
Apr 10, 2026	15.80	17.30	15.76	16.34	16.34	3.35%	22,511,020
Apr 9, 2026	16.21	16.53	15.76	15.81	15.81	-3.30%	14,492,140
Apr 8, 2026	16.64	16.68	16.18	16.35	16.35	0.06%	12,405,700
Apr 7, 2026	16.35	16.52	15.87	16.34	16.34	-0.12%	11,140,520
Apr 3, 2026	16.88	17.09	16.34	16.36	16.36	-7.20%	19,931,200
Apr 2, 2026	17.50	17.85	17.40	17.63	17.63	-0.23%	18,448,050
Apr 1, 2026	16.80	17.71	16.80	17.67	17.67	4.99%	21,254,300
Mar 31, 2026	16.86	17.18	16.80	16.83	16.83	-0.12%	8,330,600
Mar 30, 2026	16.38	17.01	16.36	16.85	16.85	1.51%	8,979,200
Mar 27, 2026	15.72	16.65	15.70	16.60	16.60	4.80%	9,236,300
Mar 26, 2026	16.03	16.28	15.82	15.84	15.84	-1.12%	3,890,299
Mar 25, 2026	15.98	16.05	15.83	16.02	16.02	0.63%	4,809,400
Mar 24, 2026	15.44	15.93	15.42	15.92	15.92	4.53%	7,726,765
Mar 23, 2026	15.90	15.91	15.11	15.23	15.23	-5.52%	8,640,600
Mar 20, 2026	16.64	16.74	16.09	16.12	16.12	-2.66%	6,912,200
Mar 19, 2026	16.80	16.88	16.50	16.56	16.56	-2.30%	4,221,000
Mar 18, 2026	16.84	16.95	16.73	16.95	16.95	0.71%	3,249,000
Mar 17, 2026	17.00	17.22	16.81	16.83	16.83	-1.00%	4,217,011
Mar 16, 2026	17.06	17.15	16.91	17.00	17.00	-0.53%	3,736,600
Mar 13, 2026	17.10	17.36	16.95	17.09	17.09	-	4,666,400
Mar 12, 2026	17.10	17.23	17.03	17.09	17.09	-0.52%	4,060,200
Mar 11, 2026	17.24	17.40	17.10	17.18	17.18	-0.17%	4,022,743
Mar 10, 2026	17.02	17.29	17.00	17.21	17.21	1.77%	5,581,474
Mar 9, 2026	16.80	17.00	16.71	16.91	16.91	-0.41%	4,729,700
Mar 6, 2026	16.51	17.00	16.47	16.98	16.98	2.60%	7,215,646
Mar 5, 2026	16.39	16.65	16.37	16.55	16.55	1.78%	5,020,644