Skip to main content
logo
Cipher Pharmaceuticals Inc. (TSX:CPH)
Canada flag Canada · Delayed Price · Currency is CAD
15.01
-0.19 (-1.25%)
Feb 27, 2026, 4:00 PM EST

Cipher Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.1915.1914.7915.01--1.25%19,583
Feb 26, 202615.3315.5715.0015.2015.20-1.87%33,147
Feb 25, 202615.3615.7115.3615.4915.490.52%14,968
Feb 24, 202615.3615.4915.3615.4115.41-0.42%7,593
Feb 23, 202615.2015.5515.1015.4815.481.74%18,008
Feb 20, 202614.6815.6214.6715.2115.214.39%40,615
Feb 19, 202614.5314.6314.4614.5714.57-0.75%16,353
Feb 18, 202614.9815.0214.5114.6814.68-1.41%19,681
Feb 17, 202614.5615.0014.5014.8914.892.06%22,605
Feb 13, 202614.2014.5914.2014.5914.592.75%12,248
Feb 12, 202614.2214.3014.2014.2014.20-0.14%35,952
Feb 11, 202614.6314.6314.2214.2214.22-1.52%31,739
Feb 10, 202614.4114.6814.4114.4414.44-1.03%17,448
Feb 9, 202614.4014.6114.3814.5914.591.32%31,922
Feb 6, 202614.7414.7414.4014.4014.40-20,323
Feb 5, 202614.5114.6314.4014.4014.40-2.57%19,756
Feb 4, 202614.5214.8014.5014.7814.781.79%29,489
Feb 3, 202614.8014.8614.5014.5214.52-1.56%19,958
Feb 2, 202614.6315.3514.6314.7514.750.82%19,094
Jan 30, 202614.5415.9014.4014.6314.630.83%38,682
Jan 29, 202614.7114.8214.5014.5114.51-2.03%39,177
Jan 28, 202614.8914.9014.7014.8114.810.41%22,758
Jan 27, 202614.7714.8514.7514.7514.75-0.34%13,880
Jan 26, 202614.7014.9314.7014.8014.800.03%19,719
Jan 23, 202614.7114.8514.7014.8014.800.65%19,351
Jan 22, 202614.8614.9914.7014.7014.70-1.08%20,560
Jan 21, 202615.0015.0114.8014.8614.86-0.60%45,671
Jan 20, 202615.1015.1114.9014.9514.95-2.48%39,479
Jan 19, 202615.2315.3715.1015.3315.33-0.45%24,128
Jan 16, 202615.5115.5915.2015.4015.40-0.90%47,704
Jan 15, 202615.3115.7015.3115.5415.54-0.13%11,808
Jan 14, 202615.0515.5614.9515.5615.563.73%17,508
Jan 13, 202615.5015.5014.9915.0015.00-3.16%21,879
Jan 12, 202615.4415.4915.1115.4915.490.19%37,396
Jan 9, 202615.1215.4615.0415.4615.462.11%49,164
Jan 8, 202614.7615.1714.7615.1415.143.49%25,577
Jan 7, 202614.7314.9514.6314.6314.63-0.41%9,079
Jan 6, 202614.7114.9914.6514.6914.69-0.07%30,983
Jan 5, 202614.9114.9614.7014.7014.70-1.34%36,760
Jan 2, 202615.2115.2114.9014.9014.90-1.06%27,952
Dec 31, 202514.9815.1614.9815.0615.060.33%9,403
Dec 30, 202514.9715.3114.6015.0115.010.27%63,238
Dec 29, 202515.1515.1714.9014.9714.97-0.86%20,553
Dec 24, 202515.4315.4314.9215.1015.100.67%14,959
Dec 23, 202515.4015.6215.0015.0015.00-2.79%33,861
Dec 22, 202514.5815.4314.5815.4315.435.04%60,350
Dec 19, 202514.4314.7214.4314.6914.691.87%24,249
Dec 18, 202514.3714.6014.0814.4214.423.37%33,712
Dec 17, 202514.1114.3013.9513.9513.95-39,070
Dec 16, 202513.8214.0413.7013.9513.950.72%28,083