Cipher Pharmaceuticals Inc. (TSX:CPH)
12.26
-0.18 (-1.45%)
Jun 5, 2025, 3:59 PM EDT
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 |