Cipher Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	14.74	14.81	14.46	14.67	14.67	-1.28%	34,317
Sep 17, 2026	14.62	15.07	14.62	14.86	14.86	2.41%	25,545
Sep 16, 2026	14.31	14.76	14.31	14.51	14.51	-0.34%	17,927
Sep 15, 2026	14.52	14.67	14.36	14.56	14.56	-1.42%	23,591
Sep 14, 2026	14.31	14.89	14.31	14.77	14.77	3.29%	20,934
Sep 11, 2026	14.10	14.38	14.10	14.30	14.30	0.70%	18,587
Sep 10, 2026	14.46	14.55	14.20	14.20	14.20	-0.28%	21,822
Sep 9, 2026	14.11	14.44	14.11	14.24	14.24	0.64%	23,099
Sep 8, 2026	14.50	14.50	14.14	14.15	14.15	-1.32%	15,852
Sep 4, 2026	14.37	14.47	14.25	14.34	14.34	-0.35%	20,378
Sep 3, 2026	14.55	14.67	14.39	14.39	14.39	-1.03%	31,498
Sep 2, 2026	14.33	14.59	14.31	14.54	14.54	2.47%	39,195
Sep 1, 2026	13.94	14.32	13.90	14.19	14.19	3.73%	44,018
Aug 31, 2026	13.90	13.91	13.59	13.68	13.68	-1.94%	32,207
Aug 28, 2026	14.12	14.17	13.95	13.95	13.95	-1.48%	55,238
Aug 27, 2026	14.15	14.30	14.10	14.16	14.16	0.43%	16,875
Aug 26, 2026	14.30	14.31	14.10	14.10	14.10	-0.42%	24,400
Aug 25, 2026	14.12	14.26	14.10	14.16	14.16	0.43%	29,275
Aug 24, 2026	14.10	14.17	14.10	14.10	14.10	-	85,694
Aug 21, 2026	14.15	14.35	14.10	14.10	14.10	-1.54%	38,388
Aug 20, 2026	14.34	14.37	14.15	14.32	14.32	-0.28%	50,040
Aug 19, 2026	14.29	14.40	14.11	14.36	14.36	0.35%	73,806
Aug 18, 2026	14.39	14.48	14.21	14.31	14.31	-	45,238
Aug 17, 2026	14.00	14.31	13.95	14.31	14.31	1.20%	87,813
Aug 14, 2026	13.91	14.24	13.82	14.14	14.14	1.07%	95,441
Aug 13, 2026	14.10	14.50	13.51	13.99	13.99	-0.85%	204,285
Aug 12, 2026	15.94	15.94	13.96	14.11	14.11	-21.39%	400,246
Aug 11, 2026	16.99	18.24	16.99	17.95	17.95	2.16%	18,623
Aug 10, 2026	17.71	18.00	17.42	17.57	17.57	0.11%	19,832
Aug 7, 2026	18.12	18.46	17.35	17.55	17.55	-1.13%	29,616
Aug 6, 2026	17.49	18.35	16.96	17.75	17.75	4.91%	28,231
Aug 5, 2026	17.50	17.50	16.85	16.92	16.92	-0.88%	11,948
Aug 4, 2026	17.06	17.49	17.01	17.07	17.07	1.43%	31,578
Jul 31, 2026	16.44	16.88	16.40	16.83	16.83	2.25%	32,197
Jul 30, 2026	16.49	16.66	16.15	16.46	16.46	0.61%	26,094
Jul 29, 2026	16.27	16.41	16.10	16.36	16.36	0.31%	21,592
Jul 28, 2026	16.41	16.48	16.23	16.31	16.31	-0.73%	8,242
Jul 27, 2026	16.17	16.43	16.17	16.43	16.43	1.11%	9,821
Jul 24, 2026	16.40	16.52	16.17	16.25	16.25	-1.16%	9,580
Jul 23, 2026	16.28	16.49	16.17	16.44	16.44	0.24%	10,117
Jul 22, 2026	16.84	16.84	16.34	16.40	16.40	-1.03%	9,804
Jul 21, 2026	16.68	16.68	16.36	16.57	16.57	0.91%	22,719
Jul 20, 2026	16.30	16.47	16.30	16.42	16.42	0.12%	4,155
Jul 17, 2026	16.25	16.65	16.17	16.40	16.40	0.06%	16,427
Jul 16, 2026	16.65	16.78	16.31	16.39	16.39	-1.50%	18,583
Jul 15, 2026	16.64	16.78	16.64	16.64	16.64	-0.72%	6,105
Jul 14, 2026	16.71	16.87	16.64	16.76	16.76	-0.83%	13,529
Jul 13, 2026	17.00	17.01	16.64	16.90	16.90	-1.34%	17,900
Jul 10, 2026	16.89	17.22	16.89	17.13	17.13	1.18%	12,338
Jul 9, 2026	16.71	16.94	16.67	16.93	16.93	-0.47%	5,307