Cisen Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	13.13	13.26	13.00	13.23	13.23	0.15%	4,804,100
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