Cipher Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.45	13.60	12.79	13.05	13.05	-3.33%	76,809
Oct 29, 2026	13.57	13.67	13.40	13.50	13.50	-	23,189
Oct 28, 2026	13.33	13.50	13.27	13.50	13.50	2.97%	7,770
Oct 27, 2026	13.34	13.39	13.02	13.11	13.11	-1.50%	19,088
Oct 26, 2026	13.26	13.53	13.25	13.31	13.31	-0.60%	17,328
Oct 23, 2026	13.68	13.68	13.33	13.39	13.39	-1.90%	3,809
Oct 22, 2026	13.33	13.81	13.33	13.65	13.65	2.55%	6,986
Oct 21, 2026	13.25	13.70	13.25	13.31	13.31	0.45%	2,988
Oct 20, 2026	13.32	13.45	13.25	13.25	13.25	-	11,571
Oct 19, 2026	13.41	13.41	13.25	13.25	13.25	-	8,408
Oct 16, 2026	13.61	13.67	13.25	13.25	13.25	-2.07%	12,924
Oct 15, 2026	13.38	13.53	13.35	13.53	13.53	1.35%	9,101
Oct 14, 2026	13.50	13.59	13.35	13.35	13.35	-1.11%	11,548
Oct 13, 2026	13.65	13.78	13.50	13.50	13.50	-1.10%	58,515
Oct 9, 2026	13.65	13.77	13.65	13.65	13.65	-	16,922
Oct 8, 2026	13.70	13.78	13.65	13.65	13.65	-0.07%	12,111
Oct 7, 2026	13.77	13.87	13.66	13.66	13.66	-1.44%	11,032
Oct 6, 2026	13.65	13.89	13.65	13.86	13.86	1.17%	30,030
Oct 5, 2026	13.65	13.72	13.65	13.70	13.70	0.37%	25,757
Oct 2, 2026	13.65	13.72	13.63	13.65	13.65	-	9,982
Oct 1, 2026	13.65	13.69	13.63	13.65	13.65	-	29,479
Sep 30, 2026	13.65	13.87	13.65	13.65	13.65	-0.29%	17,417
Sep 29, 2026	13.51	13.84	13.51	13.69	13.69	0.29%	13,619
Sep 28, 2026	13.81	13.81	13.25	13.65	13.65	-1.73%	44,586
Sep 25, 2026	13.96	14.05	13.82	13.89	13.89	-1.21%	24,001
Sep 24, 2026	14.23	14.23	13.96	14.06	14.06	-1.47%	19,223
Sep 23, 2026	14.65	14.65	14.21	14.27	14.27	-1.79%	18,554
Sep 22, 2026	14.42	14.72	14.42	14.53	14.53	0.76%	15,223
Sep 21, 2026	14.57	14.77	14.20	14.42	14.42	-1.70%	27,867
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