Cipher Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	12.85	12.86	12.22	12.57	12.57	-3.16%	22,598
Mar 27, 2025	12.25	13.25	12.20	12.98	12.98	6.74%	32,000
Mar 26, 2025	12.31	12.31	12.05	12.16	12.16	-1.30%	21,014
Mar 25, 2025	12.87	12.87	12.30	12.32	12.32	-2.61%	22,036
Mar 24, 2025	13.53	13.54	12.53	12.65	12.65	-3.73%	29,600
Mar 21, 2025	13.43	13.43	13.05	13.14	13.14	-2.59%	18,945
Mar 20, 2025	13.47	13.92	13.06	13.49	13.49	0.30%	46,900
Mar 19, 2025	13.01	13.55	12.13	13.45	13.45	12.27%	93,000
Mar 18, 2025	11.48	12.00	11.29	11.98	11.98	6.11%	25,623
Mar 17, 2025	11.37	11.37	11.06	11.29	11.29	-0.53%	23,127
Mar 14, 2025	11.68	11.81	11.27	11.35	11.35	-2.83%	25,244
Mar 13, 2025	13.60	13.60	11.68	11.68	11.68	-11.04%	36,409
Mar 12, 2025	11.97	13.14	11.81	13.13	13.13	12.03%	32,900
Mar 11, 2025	10.95	11.95	10.95	11.72	11.72	7.33%	25,449
Mar 10, 2025	11.30	11.30	10.62	10.92	10.92	-3.28%	43,200
Mar 7, 2025	11.39	11.52	11.19	11.29	11.29	-0.88%	28,600
Mar 6, 2025	11.59	11.59	11.32	11.39	11.39	-2.06%	21,300
Mar 5, 2025	11.66	11.68	11.47	11.63	11.63	0.87%	11,342
Mar 4, 2025	11.54	11.67	11.31	11.53	11.53	-1.71%	36,900
Mar 3, 2025	12.11	12.24	11.72	11.73	11.73	-3.22%	48,600
Feb 28, 2025	12.45	12.45	11.84	12.12	12.12	-0.41%	34,700
Feb 27, 2025	12.30	12.55	12.13	12.17	12.17	-1.85%	30,732
Feb 26, 2025	12.47	12.70	12.24	12.40	12.40	0.24%	39,400
Feb 25, 2025	12.48	12.48	11.97	12.37	12.37	-1.12%	68,400
Feb 24, 2025	12.54	12.60	12.41	12.51	12.51	0.08%	18,600
Feb 21, 2025	12.63	12.86	12.45	12.50	12.50	-1.19%	34,823
Feb 20, 2025	12.94	12.94	12.65	12.65	12.65	0.16%	18,600
Feb 19, 2025	12.74	12.87	12.55	12.63	12.63	-1.41%	20,918
Feb 18, 2025	12.98	12.98	12.70	12.81	12.81	-0.70%	18,342
Feb 14, 2025	13.06	13.08	12.70	12.90	12.90	-0.62%	41,100
Feb 13, 2025	13.05	13.13	12.84	12.98	12.98	-0.54%	34,221
Feb 12, 2025	12.96	13.15	12.93	13.05	13.05	0.38%	33,908
Feb 11, 2025	13.11	13.16	12.68	13.00	13.00	-1.29%	66,310
Feb 10, 2025	13.32	13.44	13.14	13.17	13.17	-0.98%	21,612
Feb 7, 2025	13.29	13.33	13.21	13.30	13.30	-0.15%	24,600
Feb 6, 2025	13.67	13.67	13.20	13.32	13.32	-2.13%	20,926
Feb 5, 2025	13.74	13.89	13.49	13.61	13.61	-0.95%	25,728
Feb 4, 2025	13.45	13.99	13.40	13.74	13.74	2.77%	34,029
Feb 3, 2025	13.28	13.63	13.21	13.37	13.37	-1.62%	29,300
Jan 31, 2025	13.94	14.11	13.50	13.59	13.59	-3.75%	32,900
Jan 30, 2025	13.99	14.42	13.99	14.12	14.12	0.50%	44,500
Jan 29, 2025	13.90	14.05	13.31	14.05	14.05	2.11%	101,723
Jan 28, 2025	13.94	13.94	13.49	13.76	13.76	1.18%	133,400
Jan 27, 2025	13.59	14.03	13.52	13.60	13.60	-2.86%	42,941
Jan 24, 2025	13.95	14.34	13.89	14.00	14.00	0.14%	16,530
Jan 23, 2025	14.07	14.10	13.93	13.98	13.98	1.08%	23,807
Jan 22, 2025	14.04	14.20	13.74	13.83	13.83	-1.07%	48,100
Jan 21, 2025	14.11	14.26	13.85	13.98	13.98	-1.55%	21,400
Jan 20, 2025	13.51	14.70	13.51	14.20	14.20	1.36%	21,847
Jan 17, 2025	13.44	14.11	13.44	14.01	14.01	3.55%	26,824