Cipher Pharmaceuticals Inc. (TSX:CPH)
Canada · Delayed Price · Currency is CAD 14.57
-0.32 (-2.15%)
Oct 9, 2025, 4:00 PM EDT
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 14.89 | 14.89 | 14.41 | 14.57 | 14.57 | -2.15% | 33,928 |
| Oct 8, 2025 | 15.00 | 15.13 | 14.85 | 14.89 | 14.89 | 0.27% | 27,500 |
| Oct 7, 2025 | 15.41 | 15.47 | 14.74 | 14.85 | 14.85 | -4.13% | 34,317 |
| Oct 6, 2025 | 15.71 | 15.80 | 15.42 | 15.49 | 15.49 | -1.15% | 18,400 |
| Oct 3, 2025 | 16.10 | 16.20 | 15.54 | 15.67 | 15.67 | -3.21% | 14,027 |
| Oct 2, 2025 | 15.57 | 16.67 | 15.57 | 16.19 | 16.19 | 3.98% | 23,800 |
| Oct 1, 2025 | 15.25 | 15.71 | 15.25 | 15.57 | 15.57 | 0.65% | 13,903 |
| Sep 30, 2025 | 15.81 | 16.07 | 15.36 | 15.47 | 15.47 | -1.53% | 16,301 |
| Sep 29, 2025 | 16.12 | 16.12 | 15.60 | 15.71 | 15.71 | -1.87% | 15,500 |
| Sep 26, 2025 | 16.00 | 16.25 | 15.80 | 16.01 | 16.01 | -0.06% | 28,629 |
| Sep 25, 2025 | 16.11 | 16.58 | 15.93 | 16.02 | 16.02 | -0.50% | 24,800 |
| Sep 24, 2025 | 16.32 | 16.40 | 16.06 | 16.10 | 16.10 | -1.04% | 12,732 |
| Sep 23, 2025 | 17.05 | 17.50 | 16.23 | 16.27 | 16.27 | -4.52% | 32,600 |
| Sep 22, 2025 | 16.63 | 17.37 | 16.06 | 17.04 | 17.04 | 4.22% | 85,121 |
| Sep 19, 2025 | 16.50 | 16.54 | 16.17 | 16.35 | 16.35 | -0.97% | 32,900 |
| Sep 18, 2025 | 16.02 | 16.56 | 16.02 | 16.51 | 16.51 | 4.43% | 12,217 |
| Sep 17, 2025 | 16.10 | 16.10 | 15.74 | 15.81 | 15.81 | 0.32% | 20,000 |
| Sep 16, 2025 | 16.02 | 16.04 | 15.75 | 15.76 | 15.76 | -1.62% | 26,500 |
| Sep 15, 2025 | 16.42 | 16.42 | 16.02 | 16.02 | 16.02 | -2.32% | 13,140 |
| Sep 12, 2025 | 16.38 | 16.40 | 16.14 | 16.40 | 16.40 | 1.11% | 16,505 |
| Sep 11, 2025 | 16.35 | 16.36 | 16.12 | 16.22 | 16.22 | 0.12% | 9,800 |
| Sep 10, 2025 | 16.40 | 16.51 | 16.20 | 16.20 | 16.20 | -0.92% | 13,211 |
| Sep 9, 2025 | 16.77 | 16.77 | 16.14 | 16.35 | 16.35 | -2.62% | 28,700 |
| Sep 8, 2025 | 16.15 | 16.83 | 15.62 | 16.79 | 16.79 | 4.81% | 52,320 |
| Sep 5, 2025 | 15.79 | 16.12 | 15.56 | 16.02 | 16.02 | 1.20% | 26,847 |
| Sep 4, 2025 | 15.71 | 15.90 | 15.54 | 15.83 | 15.83 | -0.06% | 20,508 |
| Sep 3, 2025 | 15.60 | 15.84 | 15.60 | 15.84 | 15.84 | 1.02% | 17,118 |
| Sep 2, 2025 | 16.01 | 16.02 | 15.33 | 15.68 | 15.68 | -1.57% | 34,347 |
| Aug 29, 2025 | 15.63 | 15.95 | 15.45 | 15.93 | 15.93 | 1.85% | 19,400 |
| Aug 28, 2025 | 15.33 | 15.88 | 15.21 | 15.64 | 15.64 | 2.22% | 27,918 |
| Aug 27, 2025 | 14.90 | 15.43 | 14.90 | 15.30 | 15.30 | 2.07% | 36,900 |
| Aug 26, 2025 | 15.20 | 15.23 | 14.92 | 14.99 | 14.99 | -1.19% | 20,241 |
| Aug 25, 2025 | 15.20 | 15.22 | 14.87 | 15.17 | 15.17 | 0.46% | 23,106 |
| Aug 22, 2025 | 15.36 | 15.39 | 15.00 | 15.10 | 15.10 | -1.05% | 17,832 |
| Aug 21, 2025 | 14.63 | 15.38 | 14.57 | 15.26 | 15.26 | 4.45% | 58,300 |
| Aug 20, 2025 | 14.44 | 14.79 | 14.28 | 14.61 | 14.61 | 2.45% | 24,334 |
| Aug 19, 2025 | 14.68 | 14.68 | 14.26 | 14.26 | 14.26 | -1.59% | 16,800 |
| Aug 18, 2025 | 14.48 | 14.72 | 14.26 | 14.49 | 14.49 | 1.90% | 24,922 |
| Aug 15, 2025 | 14.47 | 14.59 | 14.05 | 14.22 | 14.22 | -1.25% | 24,031 |
| Aug 14, 2025 | 15.02 | 15.02 | 14.00 | 14.40 | 14.40 | -3.81% | 44,724 |
| Aug 13, 2025 | 15.11 | 15.11 | 14.69 | 14.97 | 14.97 | 0.20% | 18,309 |
| Aug 12, 2025 | 15.08 | 15.09 | 14.83 | 14.94 | 14.94 | -0.73% | 13,500 |
| Aug 11, 2025 | 15.42 | 15.44 | 14.95 | 15.05 | 15.05 | -2.27% | 23,830 |
| Aug 8, 2025 | 14.49 | 15.74 | 14.25 | 15.40 | 15.40 | 13.74% | 84,813 |
| Aug 7, 2025 | 13.23 | 13.64 | 13.01 | 13.54 | 13.54 | 5.37% | 48,100 |
| Aug 6, 2025 | 13.16 | 13.16 | 12.80 | 12.85 | 12.85 | -2.06% | 6,900 |
| Aug 5, 2025 | 12.56 | 13.13 | 12.53 | 13.12 | 13.12 | 7.81% | 20,100 |
| Aug 1, 2025 | 12.00 | 12.56 | 11.98 | 12.17 | 12.17 | 1.00% | 13,642 |
| Jul 31, 2025 | 12.11 | 12.16 | 11.98 | 12.05 | 12.05 | -1.15% | 15,332 |
| Jul 30, 2025 | 12.33 | 12.40 | 12.13 | 12.19 | 12.19 | -1.14% | 15,600 |