Cipher Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.47	16.74	16.25	16.57	16.57	-0.78%	36,687
Mar 19, 2026	17.35	17.35	16.29	16.70	16.70	-3.36%	41,859
Mar 18, 2026	16.67	17.42	16.63	17.28	17.28	2.55%	51,065
Mar 17, 2026	16.46	17.00	16.45	16.85	16.85	2.37%	30,052
Mar 16, 2026	16.80	16.80	15.97	16.46	16.46	-2.60%	72,942
Mar 13, 2026	15.00	16.90	15.00	16.90	16.90	17.20%	145,650
Mar 12, 2026	14.74	14.74	14.20	14.42	14.42	-0.14%	39,807
Mar 11, 2026	14.61	14.69	14.35	14.44	14.44	-1.50%	39,207
Mar 10, 2026	14.80	15.05	14.66	14.66	14.66	-0.98%	16,704
Mar 9, 2026	15.01	15.02	14.60	14.81	14.81	-2.34%	23,685
Mar 6, 2026	14.75	15.58	14.60	15.16	15.16	2.92%	31,541
Mar 5, 2026	14.98	15.03	14.73	14.73	14.73	-0.87%	10,680
Mar 4, 2026	15.00	15.01	14.85	14.86	14.86	-0.20%	14,127
Mar 3, 2026	14.88	15.26	14.85	14.89	14.89	-1.33%	33,046
Mar 2, 2026	15.46	15.46	14.85	15.09	15.09	0.53%	11,374
Feb 27, 2026	15.19	15.19	14.79	15.01	15.01	-1.25%	28,914
Feb 26, 2026	15.33	15.57	15.00	15.20	15.20	-1.87%	33,147
Feb 25, 2026	15.36	15.71	15.36	15.49	15.49	0.52%	14,968
Feb 24, 2026	15.36	15.49	15.36	15.41	15.41	-0.42%	7,593
Feb 23, 2026	15.20	15.55	15.10	15.48	15.48	1.74%	18,008
Feb 20, 2026	14.68	15.62	14.67	15.21	15.21	4.39%	40,615
Feb 19, 2026	14.53	14.63	14.46	14.57	14.57	-0.75%	16,353
Feb 18, 2026	14.98	15.02	14.51	14.68	14.68	-1.41%	19,681
Feb 17, 2026	14.56	15.00	14.50	14.89	14.89	2.06%	22,605
Feb 13, 2026	14.20	14.59	14.20	14.59	14.59	2.75%	12,248
Feb 12, 2026	14.22	14.30	14.20	14.20	14.20	-0.14%	35,952
Feb 11, 2026	14.63	14.63	14.22	14.22	14.22	-1.52%	31,739
Feb 10, 2026	14.41	14.68	14.41	14.44	14.44	-1.03%	17,448
Feb 9, 2026	14.40	14.61	14.38	14.59	14.59	1.32%	31,922
Feb 6, 2026	14.74	14.74	14.40	14.40	14.40	-	20,323
Feb 5, 2026	14.51	14.63	14.40	14.40	14.40	-2.57%	19,756
Feb 4, 2026	14.52	14.80	14.50	14.78	14.78	1.79%	29,489
Feb 3, 2026	14.80	14.86	14.50	14.52	14.52	-1.56%	19,958
Feb 2, 2026	14.63	15.35	14.63	14.75	14.75	0.82%	19,094
Jan 30, 2026	14.54	15.90	14.40	14.63	14.63	0.83%	38,682
Jan 29, 2026	14.71	14.82	14.50	14.51	14.51	-2.03%	39,177
Jan 28, 2026	14.89	14.90	14.70	14.81	14.81	0.41%	22,758
Jan 27, 2026	14.77	14.85	14.75	14.75	14.75	-0.34%	13,880
Jan 26, 2026	14.70	14.93	14.70	14.80	14.80	0.03%	19,719
Jan 23, 2026	14.71	14.85	14.70	14.80	14.80	0.65%	19,351
Jan 22, 2026	14.86	14.99	14.70	14.70	14.70	-1.08%	20,560
Jan 21, 2026	15.00	15.01	14.80	14.86	14.86	-0.60%	45,671
Jan 20, 2026	15.10	15.11	14.90	14.95	14.95	-2.48%	39,479
Jan 19, 2026	15.23	15.37	15.10	15.33	15.33	-0.45%	24,128
Jan 16, 2026	15.51	15.59	15.20	15.40	15.40	-0.90%	47,704
Jan 15, 2026	15.31	15.70	15.31	15.54	15.54	-0.13%	11,808
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