Cipherlab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	14.25	14.25	14.00	14.00	-	-1.06%	37,245
Aug 6, 2026	14.35	14.35	14.05	14.15	14.15	-1.39%	34,274
Aug 5, 2026	14.10	14.80	14.05	14.35	14.35	1.77%	99,149
Aug 4, 2026	14.25	14.25	14.00	14.10	14.10	-	27,232
Aug 3, 2026	14.25	14.55	13.95	14.10	14.10	-1.05%	77,587
Jul 31, 2026	13.90	14.25	13.85	14.25	14.25	4.01%	108,262
Jul 30, 2026	13.25	13.90	13.25	13.70	13.70	-1.44%	82,534
Jul 29, 2026	14.75	14.75	13.70	13.90	13.90	-3.81%	80,290
Jul 28, 2026	15.30	15.30	14.40	14.45	14.45	-3.67%	88,914
Jul 27, 2026	15.50	15.50	14.75	15.00	15.00	-1.64%	45,231
Jul 24, 2026	15.40	15.65	15.00	15.25	15.25	-0.97%	43,577
Jul 23, 2026	15.85	15.85	15.20	15.40	15.40	0.65%	33,826
Jul 22, 2026	15.60	15.60	15.10	15.30	15.30	-	39,441
Jul 21, 2026	15.80	15.80	15.15	15.30	15.30	3.73%	43,302
Jul 20, 2026	15.05	15.25	14.55	14.75	14.75	-1.67%	150,668
Jul 17, 2026	15.25	15.45	14.95	15.00	15.00	-4.76%	157,889
Jul 16, 2026	15.50	15.90	15.20	15.75	15.75	-1.25%	107,662
Jul 15, 2026	15.75	15.95	15.40	15.95	15.95	2.24%	43,177
Jul 14, 2026	16.30	16.30	15.35	15.60	15.60	-2.80%	108,676
Jul 13, 2026	16.85	16.85	16.00	16.05	16.05	-2.43%	74,246
Jul 9, 2026	16.40	16.45	16.35	16.45	16.45	0.30%	33,696
Jul 8, 2026	16.25	16.45	16.20	16.40	16.40	0.31%	33,521
Jul 7, 2026	16.95	16.95	16.30	16.35	16.35	-2.10%	75,553
Jul 6, 2026	16.90	16.90	16.50	16.70	16.70	0.30%	66,522
Jul 3, 2026	16.80	16.85	16.50	16.65	16.65	0.91%	70,940
Jul 2, 2026	16.25	17.00	16.25	16.50	16.50	2.17%	101,763
Jul 1, 2026	16.40	16.40	16.05	16.15	16.15	-0.92%	128,930
Jun 30, 2026	16.70	16.70	16.10	16.30	16.30	0.62%	124,210
Jun 29, 2026	16.25	16.65	15.95	16.20	16.20	-0.92%	136,494
Jun 26, 2026	16.60	16.90	16.10	16.35	16.35	-2.10%	87,767
Jun 25, 2026	17.60	17.60	16.70	16.70	16.70	-2.34%	117,057
Jun 24, 2026	18.15	18.15	16.90	17.10	17.10	3.32%	375,832
Jun 23, 2026	16.85	16.85	16.45	16.55	16.55	-0.30%	91,305
Jun 22, 2026	16.80	17.05	16.45	16.60	16.60	-1.19%	154,464
Jun 18, 2026	16.90	17.00	16.60	16.80	16.80	-	66,328
Jun 17, 2026	16.65	16.85	16.45	16.80	16.80	1.51%	91,470
Jun 16, 2026	16.90	16.90	16.45	16.55	16.55	-0.30%	76,687
Jun 15, 2026	16.65	17.05	16.55	16.60	16.60	-	81,482
Jun 12, 2026	16.80	16.90	16.50	16.60	16.60	0.61%	88,271
Jun 11, 2026	16.40	17.00	16.25	16.50	16.50	-0.30%	95,456
Jun 10, 2026	17.00	17.05	16.55	16.55	16.55	-3.22%	97,707
Jun 9, 2026	16.90	17.40	16.70	17.10	17.10	1.18%	184,327
Jun 8, 2026	16.20	16.90	16.20	16.90	16.90	-4.79%	134,487
Jun 5, 2026	17.45	17.90	17.15	17.75	17.75	2.01%	315,676
Jun 4, 2026	17.85	17.85	17.00	17.40	17.40	-2.52%	199,118
Jun 3, 2026	17.90	18.40	17.80	17.85	17.85	2.00%	323,796
Jun 2, 2026	17.50	17.55	17.00	17.50	17.50	2.34%	252,167
Jun 1, 2026	17.50	17.65	17.05	17.10	17.10	-1.44%	335,833
May 29, 2026	16.85	17.75	16.30	17.35	17.35	7.43%	757,035
May 28, 2026	16.25	16.80	16.00	16.15	16.15	-	229,980