Skip to main content
logo
Cipher Pharmaceuticals Inc. (TSX:CPH)
Canada flag Canada · Delayed Price · Currency is CAD
16.57
-0.13 (-0.78%)
Mar 20, 2026, 4:00 PM EST

Cipher Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202616.4716.7416.2516.46--1.44%32,183
Mar 19, 202617.3517.3516.2916.7016.70-3.36%41,859
Mar 18, 202616.6717.4216.6317.2817.282.55%51,065
Mar 17, 202616.4617.0016.4516.8516.852.37%30,052
Mar 16, 202616.8016.8015.9716.4616.46-2.60%72,942
Mar 13, 202615.0016.9015.0016.9016.9017.20%145,650
Mar 12, 202614.7414.7414.2014.4214.42-0.14%39,807
Mar 11, 202614.6114.6914.3514.4414.44-1.50%39,207
Mar 10, 202614.8015.0514.6614.6614.66-0.98%16,704
Mar 9, 202615.0115.0214.6014.8114.81-2.34%23,685
Mar 6, 202614.7515.5814.6015.1615.162.92%31,541
Mar 5, 202614.9815.0314.7314.7314.73-0.87%10,680
Mar 4, 202615.0015.0114.8514.8614.86-0.20%14,127
Mar 3, 202614.8815.2614.8514.8914.89-1.33%33,046
Mar 2, 202615.4615.4614.8515.0915.090.53%11,374
Feb 27, 202615.1915.1914.7915.0115.01-1.25%28,914
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