Cipher Pharmaceuticals Inc. (TSX:CPH)
Canada flag Canada · Delayed Price · Currency is CAD
12.26
-0.18 (-1.45%)
Jun 5, 2025, 3:59 PM EDT

Cipher Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202512.3612.5012.3512.4412.44-5,818
Jun 4, 202512.4612.5212.2512.4412.440.57%16,500
Jun 3, 202512.3912.6012.3512.3712.37-0.40%10,400
Jun 2, 202512.4912.6012.4012.4212.42-0.64%26,300
May 30, 202512.4512.5112.3212.5012.500.81%18,500
May 29, 202512.5512.7212.4012.4012.40-0.48%23,119
May 28, 202512.5112.5412.4112.4612.46-0.32%16,000
May 27, 202512.5712.5712.4612.5012.500.16%13,122
May 26, 202512.4812.5112.3512.4812.480.48%22,900
May 23, 202512.3812.4912.3512.4212.42-0.24%8,728
May 22, 202512.0112.5011.8712.4512.452.89%23,800
May 21, 202512.3812.5011.9012.1012.10-2.26%35,229
May 20, 202512.5012.5012.3312.3812.38-0.80%27,621
May 16, 202512.4712.7712.2912.4812.48-0.08%55,513
May 15, 202512.4012.8912.3012.4912.490.16%43,600
May 14, 202512.9313.0212.4112.4712.47-2.43%57,800
May 13, 202513.1913.5412.7812.7812.78-3.18%34,009
May 12, 202513.7913.8012.7613.2013.20-5.10%48,300
May 9, 202514.5614.5613.3613.9113.91-3.54%37,500
May 8, 202514.5014.7314.2214.4214.420.56%27,600
May 7, 202514.4114.4313.8114.3414.34-0.42%22,841
May 6, 202514.1714.4013.9314.4014.402.71%14,600
May 5, 202514.4314.6913.9414.0214.02-3.71%16,611
May 2, 202514.4814.8014.1214.5614.563.41%28,428
May 1, 202513.8014.3013.6714.0814.084.14%29,900
Apr 30, 202513.2413.5812.8813.5213.521.05%16,527
Apr 29, 202512.4413.6012.4413.3813.387.99%14,900
Apr 28, 202512.6012.6012.2412.3912.39-0.08%14,800
Apr 25, 202512.0612.4512.0312.4012.403.33%19,828
Apr 24, 202511.6812.1011.6612.0012.004.62%23,500
Apr 23, 202511.5711.7511.4011.4711.473.24%24,900
Apr 22, 202511.1711.3511.1111.1111.11-8,300
Apr 21, 202512.0012.0011.0511.1111.11-6.72%35,100
Apr 17, 202512.0012.0011.7011.9111.910.85%8,842
Apr 16, 202512.1712.1711.6711.8111.81-3.04%17,200
Apr 15, 202511.2412.2711.2412.1812.186.28%24,400
Apr 14, 202511.2311.5311.0311.4611.463.80%12,928
Apr 11, 202511.2411.3510.9811.0411.04-0.45%17,200
Apr 10, 202512.5112.5110.8011.0911.09-5.70%26,615
Apr 9, 202511.0011.8210.6111.7611.765.00%56,815
Apr 8, 202511.5212.0011.0611.2011.20-3.70%65,801
Apr 7, 202512.0612.4111.5011.6311.63-4.83%73,000
Apr 4, 202512.4112.6111.7512.2212.22-3.32%77,219
Apr 3, 202512.4012.6412.2012.6412.64-0.08%19,737
Apr 2, 202513.1713.1712.4912.6512.650.56%11,700
Apr 1, 202512.8013.0012.5312.5812.58-1.33%25,405
Mar 31, 202512.7912.8912.4012.7512.751.43%31,947
Mar 28, 202512.8512.8612.2212.5712.57-3.16%22,600
Mar 27, 202512.2513.2512.2012.9812.986.74%32,000
Mar 26, 202512.3112.3112.0512.1612.16-1.30%21,014