Cisen Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	13.22	13.45	13.11	13.21	13.21	-0.08%	4,346,910
Jun 8, 2026	13.36	13.52	13.10	13.22	13.22	-1.78%	4,763,900
Jun 5, 2026	13.41	13.60	13.37	13.46	13.46	1.13%	3,952,900
Jun 4, 2026	13.46	13.63	13.23	13.31	13.31	-1.99%	3,969,600
Jun 3, 2026	13.80	13.83	13.50	13.58	13.58	-1.31%	4,443,800
Jun 2, 2026	14.15	14.15	13.82	13.92	13.76	-1.28%	4,258,229
Jun 1, 2026	13.96	14.10	13.76	14.10	13.94	1.00%	4,439,300
May 29, 2026	13.71	14.16	13.70	13.96	13.80	1.82%	7,551,200
May 28, 2026	13.90	13.98	13.60	13.71	13.55	-1.01%	5,250,900
May 27, 2026	14.11	14.12	13.73	13.85	13.69	-1.98%	5,685,600
May 26, 2026	14.05	14.17	13.95	14.13	13.97	-0.14%	5,111,600
May 25, 2026	14.41	14.48	14.02	14.15	13.99	-2.08%	6,542,900
May 22, 2026	14.37	14.57	14.17	14.45	14.28	1.26%	5,282,602
May 21, 2026	14.63	14.82	14.25	14.27	14.11	-2.53%	6,270,871
May 20, 2026	14.75	14.80	14.51	14.64	14.47	-1.15%	4,305,884
May 19, 2026	14.82	14.94	14.70	14.81	14.64	0.47%	3,675,379
May 18, 2026	14.80	14.82	14.63	14.74	14.57	-0.54%	4,340,900
May 15, 2026	15.10	15.19	14.78	14.82	14.65	-2.18%	9,253,900
May 14, 2026	15.44	15.54	15.15	15.15	14.98	-1.75%	6,487,787
May 13, 2026	15.49	15.58	15.36	15.42	15.24	-0.77%	5,896,300
May 12, 2026	15.87	15.87	15.50	15.54	15.36	-2.08%	7,509,843
May 11, 2026	15.71	15.93	15.57	15.87	15.69	1.28%	8,134,124
May 8, 2026	15.68	15.75	15.58	15.67	15.49	-0.06%	4,526,007
May 7, 2026	15.75	15.83	15.59	15.68	15.50	-0.13%	4,727,400
May 6, 2026	15.57	15.71	15.51	15.70	15.52	0.96%	5,017,780
Apr 30, 2026	15.60	15.73	15.52	15.55	15.37	-0.70%	4,906,106
Apr 29, 2026	15.48	15.79	15.42	15.66	15.48	3.43%	9,653,284
Apr 28, 2026	15.35	15.57	15.12	15.14	14.97	-1.62%	6,418,500
Apr 27, 2026	15.23	15.39	15.13	15.39	15.21	0.52%	4,977,545
Apr 24, 2026	15.49	15.49	15.27	15.31	15.13	-1.16%	5,040,400
Apr 23, 2026	15.60	15.70	15.41	15.49	15.31	-1.09%	5,910,829
Apr 22, 2026	15.73	15.73	15.55	15.66	15.48	-0.51%	5,066,711
Apr 21, 2026	15.91	16.04	15.62	15.74	15.56	-1.56%	8,152,200
Apr 20, 2026	15.96	16.10	15.86	15.99	15.81	-0.19%	5,214,502
Apr 17, 2026	16.30	16.32	15.92	16.02	15.84	-2.02%	8,640,000
Apr 16, 2026	16.31	16.39	16.13	16.35	16.16	-0.37%	7,698,700
Apr 15, 2026	16.36	16.65	16.09	16.41	16.22	1.17%	17,441,800
Apr 14, 2026	16.06	16.24	15.75	16.22	16.03	1.19%	12,198,600
Apr 13, 2026	16.29	16.38	15.94	16.03	15.85	-1.90%	10,313,000
Apr 10, 2026	15.80	17.30	15.76	16.34	16.15	3.35%	22,511,020
Apr 9, 2026	16.21	16.53	15.76	15.81	15.63	-3.30%	14,492,140
Apr 8, 2026	16.64	16.68	16.18	16.35	16.16	0.06%	12,405,700
Apr 7, 2026	16.35	16.52	15.87	16.34	16.15	-0.12%	11,140,520
Apr 3, 2026	16.88	17.09	16.34	16.36	16.17	-7.20%	19,931,200
Apr 2, 2026	17.50	17.85	17.40	17.63	17.43	-0.23%	18,448,050
Apr 1, 2026	16.80	17.71	16.80	17.67	17.47	4.99%	21,254,300
Mar 31, 2026	16.86	17.18	16.80	16.83	16.64	-0.12%	8,330,600
Mar 30, 2026	16.38	17.01	16.36	16.85	16.66	1.51%	8,979,200
Mar 27, 2026	15.72	16.65	15.70	16.60	16.41	4.80%	9,236,300
Mar 26, 2026	16.03	16.28	15.82	15.84	15.66	-1.12%	3,890,299