Cipher Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	15.05	15.56	14.95	15.56	15.56	3.73%	17,508
Jan 13, 2026	15.50	15.50	14.99	15.00	15.00	-3.16%	21,879
Jan 12, 2026	15.44	15.49	15.11	15.49	15.49	0.19%	37,396
Jan 9, 2026	15.12	15.46	15.04	15.46	15.46	2.11%	49,164
Jan 8, 2026	14.76	15.17	14.76	15.14	15.14	3.49%	25,577
Jan 7, 2026	14.73	14.95	14.63	14.63	14.63	-0.41%	9,079
Jan 6, 2026	14.71	14.99	14.65	14.69	14.69	-0.07%	30,983
Jan 5, 2026	14.91	14.96	14.70	14.70	14.70	-1.34%	36,760
Jan 2, 2026	15.21	15.21	14.90	14.90	14.90	-1.06%	27,952
Dec 31, 2025	14.98	15.16	14.98	15.06	15.06	0.33%	9,403
Dec 30, 2025	14.97	15.31	14.60	15.01	15.01	0.27%	63,238
Dec 29, 2025	15.15	15.17	14.90	14.97	14.97	-0.86%	20,553
Dec 24, 2025	15.43	15.43	14.92	15.10	15.10	0.67%	14,959
Dec 23, 2025	15.40	15.62	15.00	15.00	15.00	-2.79%	33,861
Dec 22, 2025	14.58	15.43	14.58	15.43	15.43	5.04%	60,350
Dec 19, 2025	14.43	14.72	14.43	14.69	14.69	1.87%	24,249
Dec 18, 2025	14.37	14.60	14.08	14.42	14.42	3.37%	33,712
Dec 17, 2025	14.11	14.30	13.95	13.95	13.95	-	39,070
Dec 16, 2025	13.82	14.04	13.70	13.95	13.95	0.72%	28,083
Dec 15, 2025	14.40	14.40	13.75	13.85	13.85	-1.00%	25,634
Dec 12, 2025	14.57	14.57	13.95	13.99	13.99	-1.55%	28,076
Dec 11, 2025	14.23	14.47	14.12	14.21	14.21	-1.93%	27,320
Dec 10, 2025	14.70	14.70	14.26	14.49	14.49	0.21%	26,214
Dec 9, 2025	14.75	14.79	14.42	14.46	14.46	-1.36%	31,386
Dec 8, 2025	14.93	14.93	14.61	14.66	14.66	0.41%	26,891
Dec 5, 2025	14.76	14.76	14.60	14.60	14.60	-0.82%	13,528
Dec 4, 2025	14.60	14.95	14.60	14.72	14.72	-0.54%	22,425
Dec 3, 2025	14.89	15.03	14.72	14.80	14.80	-0.47%	23,304
Dec 2, 2025	14.85	15.10	14.74	14.87	14.87	0.13%	28,910
Dec 1, 2025	15.22	15.22	14.84	14.85	14.85	-2.50%	24,761
Nov 28, 2025	15.11	15.30	15.11	15.23	15.23	0.79%	10,798
Nov 27, 2025	14.80	15.20	14.80	15.11	15.11	2.23%	17,093
Nov 26, 2025	14.23	14.86	14.23	14.78	14.78	2.64%	34,770
Nov 25, 2025	14.24	14.43	14.19	14.40	14.40	1.62%	22,038
Nov 24, 2025	14.26	14.45	14.04	14.17	14.17	0.50%	50,165
Nov 21, 2025	13.50	14.30	13.49	14.10	14.10	6.02%	45,814
Nov 20, 2025	13.66	13.94	13.27	13.30	13.30	-1.48%	16,707
Nov 19, 2025	13.61	13.76	13.41	13.50	13.50	-1.24%	40,184
Nov 18, 2025	13.50	13.81	13.45	13.67	13.67	2.09%	27,779
Nov 17, 2025	13.29	13.84	13.28	13.39	13.39	1.83%	43,306
Nov 14, 2025	13.20	13.38	13.05	13.15	13.15	-1.05%	22,496
Nov 13, 2025	13.33	13.69	13.20	13.29	13.29	-2.14%	36,013
Nov 12, 2025	13.70	13.75	13.11	13.58	13.58	-0.07%	51,592
Nov 11, 2025	13.72	13.72	13.35	13.59	13.59	0.30%	34,056
Nov 10, 2025	13.92	14.06	13.34	13.55	13.55	0.52%	61,291
Nov 7, 2025	13.75	14.29	12.48	13.48	13.48	-9.01%	156,259
Nov 6, 2025	14.61	15.16	14.61	14.82	14.82	-0.77%	22,687
Nov 5, 2025	14.77	15.01	14.54	14.93	14.93	0.95%	28,841
Nov 4, 2025	14.56	14.82	14.49	14.79	14.79	0.34%	35,164
Nov 3, 2025	14.73	14.78	14.48	14.74	14.74	-0.41%	15,841