Cipher Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	12.36	12.50	12.35	12.44	12.44	-	5,818
Jun 4, 2025	12.46	12.52	12.25	12.44	12.44	0.57%	16,500
Jun 3, 2025	12.39	12.60	12.35	12.37	12.37	-0.40%	10,400
Jun 2, 2025	12.49	12.60	12.40	12.42	12.42	-0.64%	26,300
May 30, 2025	12.45	12.51	12.32	12.50	12.50	0.81%	18,500
May 29, 2025	12.55	12.72	12.40	12.40	12.40	-0.48%	23,119
May 28, 2025	12.51	12.54	12.41	12.46	12.46	-0.32%	16,000
May 27, 2025	12.57	12.57	12.46	12.50	12.50	0.16%	13,122
May 26, 2025	12.48	12.51	12.35	12.48	12.48	0.48%	22,900
May 23, 2025	12.38	12.49	12.35	12.42	12.42	-0.24%	8,728
May 22, 2025	12.01	12.50	11.87	12.45	12.45	2.89%	23,800
May 21, 2025	12.38	12.50	11.90	12.10	12.10	-2.26%	35,229
May 20, 2025	12.50	12.50	12.33	12.38	12.38	-0.80%	27,621
May 16, 2025	12.47	12.77	12.29	12.48	12.48	-0.08%	55,513
May 15, 2025	12.40	12.89	12.30	12.49	12.49	0.16%	43,600
May 14, 2025	12.93	13.02	12.41	12.47	12.47	-2.43%	57,800
May 13, 2025	13.19	13.54	12.78	12.78	12.78	-3.18%	34,009
May 12, 2025	13.79	13.80	12.76	13.20	13.20	-5.10%	48,300
May 9, 2025	14.56	14.56	13.36	13.91	13.91	-3.54%	37,500
May 8, 2025	14.50	14.73	14.22	14.42	14.42	0.56%	27,600
May 7, 2025	14.41	14.43	13.81	14.34	14.34	-0.42%	22,841
May 6, 2025	14.17	14.40	13.93	14.40	14.40	2.71%	14,600
May 5, 2025	14.43	14.69	13.94	14.02	14.02	-3.71%	16,611
May 2, 2025	14.48	14.80	14.12	14.56	14.56	3.41%	28,428
May 1, 2025	13.80	14.30	13.67	14.08	14.08	4.14%	29,900
Apr 30, 2025	13.24	13.58	12.88	13.52	13.52	1.05%	16,527
Apr 29, 2025	12.44	13.60	12.44	13.38	13.38	7.99%	14,900
Apr 28, 2025	12.60	12.60	12.24	12.39	12.39	-0.08%	14,800
Apr 25, 2025	12.06	12.45	12.03	12.40	12.40	3.33%	19,828
Apr 24, 2025	11.68	12.10	11.66	12.00	12.00	4.62%	23,500
Apr 23, 2025	11.57	11.75	11.40	11.47	11.47	3.24%	24,900
Apr 22, 2025	11.17	11.35	11.11	11.11	11.11	-	8,300
Apr 21, 2025	12.00	12.00	11.05	11.11	11.11	-6.72%	35,100
Apr 17, 2025	12.00	12.00	11.70	11.91	11.91	0.85%	8,842
Apr 16, 2025	12.17	12.17	11.67	11.81	11.81	-3.04%	17,200
Apr 15, 2025	11.24	12.27	11.24	12.18	12.18	6.28%	24,400
Apr 14, 2025	11.23	11.53	11.03	11.46	11.46	3.80%	12,928
Apr 11, 2025	11.24	11.35	10.98	11.04	11.04	-0.45%	17,200
Apr 10, 2025	12.51	12.51	10.80	11.09	11.09	-5.70%	26,615
Apr 9, 2025	11.00	11.82	10.61	11.76	11.76	5.00%	56,815
Apr 8, 2025	11.52	12.00	11.06	11.20	11.20	-3.70%	65,801
Apr 7, 2025	12.06	12.41	11.50	11.63	11.63	-4.83%	73,000
Apr 4, 2025	12.41	12.61	11.75	12.22	12.22	-3.32%	77,219
Apr 3, 2025	12.40	12.64	12.20	12.64	12.64	-0.08%	19,737
Apr 2, 2025	13.17	13.17	12.49	12.65	12.65	0.56%	11,700
Apr 1, 2025	12.80	13.00	12.53	12.58	12.58	-1.33%	25,405
Mar 31, 2025	12.79	12.89	12.40	12.75	12.75	1.43%	31,947
Mar 28, 2025	12.85	12.86	12.22	12.57	12.57	-3.16%	22,600
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