Skip to main content
logo
Cipher Pharmaceuticals Inc. (TSX:CPH)
Canada flag Canada · Delayed Price · Currency is CAD
13.95
-0.21 (-1.48%)
Aug 28, 2026, 4:00 PM EST

Cipher Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202614.1214.1713.9513.9513.95-1.48%55,238
Aug 27, 202614.1514.3014.1014.1614.160.43%16,875
Aug 26, 202614.3014.3114.1014.1014.10-0.42%24,400
Aug 25, 202614.1214.2614.1014.1614.160.43%29,275
Aug 24, 202614.1014.1714.1014.1014.10-85,694
Aug 21, 202614.1514.3514.1014.1014.10-1.54%38,388
Aug 20, 202614.3414.3714.1514.3214.32-0.28%50,040
Aug 19, 202614.2914.4014.1114.3614.360.35%73,806
Aug 18, 202614.3914.4814.2114.3114.31-45,238
Aug 17, 202614.0014.3113.9514.3114.311.20%87,813
Aug 14, 202613.9114.2413.8214.1414.141.07%95,441
Aug 13, 202614.1014.5013.5113.9913.99-0.85%204,285
Aug 12, 202615.9415.9413.9614.1114.11-21.39%400,246
Aug 11, 202616.9918.2416.9917.9517.952.16%18,623
Aug 10, 202617.7118.0017.4217.5717.570.11%19,832
Aug 7, 202618.1218.4617.3517.5517.55-1.13%29,616
Aug 6, 202617.4918.3516.9617.7517.754.91%28,231
Aug 5, 202617.5017.5016.8516.9216.92-0.88%11,948
Aug 4, 202617.0617.4917.0117.0717.071.43%31,578
Jul 31, 202616.4416.8816.4016.8316.832.25%32,197
Jul 30, 202616.4916.6616.1516.4616.460.61%26,094
Jul 29, 202616.2716.4116.1016.3616.360.31%21,592
Jul 28, 202616.4116.4816.2316.3116.31-0.73%8,242
Jul 27, 202616.1716.4316.1716.4316.431.11%9,821
Jul 24, 202616.4016.5216.1716.2516.25-1.16%9,580
Jul 23, 202616.2816.4916.1716.4416.440.24%10,117
Jul 22, 202616.8416.8416.3416.4016.40-1.03%9,804
Jul 21, 202616.6816.6816.3616.5716.570.91%22,719
Jul 20, 202616.3016.4716.3016.4216.420.12%4,155
Jul 17, 202616.2516.6516.1716.4016.400.06%16,427
Jul 16, 202616.6516.7816.3116.3916.39-1.50%18,583
Jul 15, 202616.6416.7816.6416.6416.64-0.72%6,105
Jul 14, 202616.7116.8716.6416.7616.76-0.83%13,529
Jul 13, 202617.0017.0116.6416.9016.90-1.34%17,900
Jul 10, 202616.8917.2216.8917.1317.131.18%12,338
Jul 9, 202616.7116.9416.6716.9316.93-0.47%5,307
Jul 8, 202617.0317.0316.8517.0117.01-1.85%3,564
Jul 7, 202617.3117.8017.2517.3317.330.52%22,351
Jul 6, 202616.8717.2416.7917.2417.240.41%13,685
Jul 3, 202616.6417.2316.6417.1717.171.78%20,217
Jul 2, 202616.2716.8716.2716.8716.871.20%19,434
Jun 30, 202616.0616.7416.0016.6716.673.03%10,754
Jun 29, 202616.1116.3116.0516.1816.18-1.40%9,886
Jun 26, 202616.7617.0016.3816.4116.41-1.85%11,515
Jun 25, 202616.4916.7816.4916.7216.721.52%10,534
Jun 24, 202616.3016.4916.2916.4716.470.80%14,578
Jun 23, 202616.0116.4216.0116.3416.340.06%11,033
Jun 22, 202616.1816.3316.1616.3316.33-15,241
Jun 19, 202616.4016.4016.1816.3316.330.93%9,836
Jun 18, 202616.0016.1815.9416.1816.181.51%11,084