Cipher Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	16.98	17.17	16.98	17.12	-	0.82%	3,230
May 19, 2026	17.28	17.31	16.84	16.98	16.98	-2.41%	43,906
May 15, 2026	17.99	17.99	17.25	17.40	17.40	-0.74%	24,345
May 14, 2026	18.01	18.01	17.39	17.53	17.53	-2.39%	32,512
May 13, 2026	17.85	18.12	17.38	17.96	17.96	-0.22%	36,106
May 12, 2026	18.27	18.27	17.60	18.00	18.00	-1.37%	39,963
May 11, 2026	19.51	19.53	18.00	18.25	18.25	-7.55%	102,569
May 8, 2026	18.99	20.56	18.72	19.74	19.74	10.46%	136,398
May 7, 2026	17.87	18.10	17.68	17.87	17.87	-0.17%	20,443
May 6, 2026	18.00	18.00	17.70	17.90	17.90	-1.16%	16,179
May 5, 2026	17.97	18.23	17.80	18.11	18.11	0.78%	14,350
May 4, 2026	17.89	18.48	17.88	17.97	17.97	0.62%	14,195
May 1, 2026	17.99	18.11	17.60	17.86	17.86	0.85%	23,434
Apr 30, 2026	18.47	18.47	17.57	17.71	17.71	-2.15%	16,314
Apr 29, 2026	18.25	18.28	18.00	18.10	18.10	-0.98%	17,902
Apr 28, 2026	18.49	18.56	18.15	18.28	18.28	-1.24%	12,826
Apr 27, 2026	18.49	18.64	18.27	18.51	18.51	0.22%	10,738
Apr 24, 2026	18.16	18.59	18.16	18.47	18.47	1.71%	10,346
Apr 23, 2026	18.25	18.28	18.00	18.16	18.16	-0.49%	19,312
Apr 22, 2026	18.40	18.53	18.25	18.25	18.25	-0.54%	15,498
Apr 21, 2026	18.36	19.06	18.31	18.35	18.35	-0.76%	20,747
Apr 20, 2026	18.34	18.68	18.26	18.49	18.49	1.32%	15,390
Apr 17, 2026	18.60	18.74	18.25	18.25	18.25	-1.56%	18,723
Apr 16, 2026	19.14	19.22	18.50	18.54	18.54	-3.69%	36,046
Apr 15, 2026	19.59	19.63	19.05	19.25	19.25	-1.13%	19,407
Apr 14, 2026	18.93	19.60	18.93	19.47	19.47	2.58%	47,654
Apr 13, 2026	18.70	19.37	18.65	18.98	18.98	1.77%	29,371
Apr 10, 2026	18.82	18.98	18.45	18.65	18.65	0.11%	18,510
Apr 9, 2026	18.13	18.80	18.13	18.63	18.63	3.27%	20,606
Apr 8, 2026	19.06	19.24	18.04	18.04	18.04	-4.65%	24,070
Apr 7, 2026	19.15	19.33	18.26	18.92	18.92	-1.10%	22,784
Apr 6, 2026	18.98	19.59	18.95	19.13	19.13	1.76%	29,157
Apr 2, 2026	18.13	18.88	18.13	18.80	18.80	2.84%	66,281
Apr 1, 2026	18.27	18.60	18.00	18.28	18.28	0.16%	44,971
Mar 31, 2026	18.58	18.58	17.72	18.25	18.25	-0.49%	57,916
Mar 30, 2026	17.35	18.56	17.16	18.34	18.34	5.89%	106,713
Mar 27, 2026	16.70	17.43	16.70	17.32	17.32	3.84%	70,193
Mar 26, 2026	16.83	16.83	16.56	16.68	16.68	-0.89%	11,195
Mar 25, 2026	16.89	16.90	16.51	16.83	16.83	1.88%	18,162
Mar 24, 2026	16.56	16.64	16.52	16.52	16.52	-0.24%	11,604
Mar 23, 2026	16.50	16.95	16.50	16.56	16.56	-0.06%	37,812
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