Cipher Pharmaceuticals Inc. (TSX:CPH)
Canada
· Delayed Price · Currency is CAD 13.20
-0.71 (-5.10%)
May 12, 2025, 4:00 PM EDT
Cipher Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.79 | 13.80 | 12.76 | 13.20 | 13.20 | -5.10% | 48,265 |
| May 9, 2025 | 14.56 | 14.56 | 13.36 | 13.91 | 13.91 | -3.54% | 37,500 |
| May 8, 2025 | 14.50 | 14.73 | 14.22 | 14.42 | 14.42 | 0.56% | 27,600 |
| May 7, 2025 | 14.41 | 14.43 | 13.81 | 14.34 | 14.34 | -0.42% | 22,841 |
| May 6, 2025 | 14.17 | 14.40 | 13.93 | 14.40 | 14.40 | 2.71% | 14,600 |
| May 5, 2025 | 14.43 | 14.69 | 13.94 | 14.02 | 14.02 | -3.71% | 16,611 |
| May 2, 2025 | 14.48 | 14.80 | 14.12 | 14.56 | 14.56 | 3.41% | 28,428 |
| May 1, 2025 | 13.80 | 14.30 | 13.67 | 14.08 | 14.08 | 4.14% | 29,900 |
| Apr 30, 2025 | 13.24 | 13.58 | 12.88 | 13.52 | 13.52 | 1.05% | 16,527 |
| Apr 29, 2025 | 12.44 | 13.60 | 12.44 | 13.38 | 13.38 | 7.99% | 14,900 |
| Apr 28, 2025 | 12.60 | 12.60 | 12.24 | 12.39 | 12.39 | -0.08% | 14,800 |
| Apr 25, 2025 | 12.06 | 12.45 | 12.03 | 12.40 | 12.40 | 3.33% | 19,828 |
| Apr 24, 2025 | 11.68 | 12.10 | 11.66 | 12.00 | 12.00 | 4.62% | 23,500 |
| Apr 23, 2025 | 11.57 | 11.75 | 11.40 | 11.47 | 11.47 | 3.24% | 24,900 |
| Apr 22, 2025 | 11.17 | 11.35 | 11.11 | 11.11 | 11.11 | - | 8,300 |
| Apr 21, 2025 | 12.00 | 12.00 | 11.05 | 11.11 | 11.11 | -6.72% | 35,100 |
| Apr 17, 2025 | 12.00 | 12.00 | 11.70 | 11.91 | 11.91 | 0.85% | 8,842 |
| Apr 16, 2025 | 12.17 | 12.17 | 11.67 | 11.81 | 11.81 | -3.04% | 17,200 |
| Apr 15, 2025 | 11.24 | 12.27 | 11.24 | 12.18 | 12.18 | 6.28% | 24,400 |
| Apr 14, 2025 | 11.23 | 11.53 | 11.03 | 11.46 | 11.46 | 3.80% | 12,928 |
| Apr 11, 2025 | 11.24 | 11.35 | 10.98 | 11.04 | 11.04 | -0.45% | 17,200 |
| Apr 10, 2025 | 12.51 | 12.51 | 10.80 | 11.09 | 11.09 | -5.70% | 26,615 |
| Apr 9, 2025 | 11.00 | 11.82 | 10.61 | 11.76 | 11.76 | 5.00% | 56,815 |
| Apr 8, 2025 | 11.52 | 12.00 | 11.06 | 11.20 | 11.20 | -3.70% | 65,801 |
| Apr 7, 2025 | 12.06 | 12.41 | 11.50 | 11.63 | 11.63 | -4.83% | 73,000 |
| Apr 4, 2025 | 12.41 | 12.61 | 11.75 | 12.22 | 12.22 | -3.32% | 77,219 |
| Apr 3, 2025 | 12.40 | 12.64 | 12.20 | 12.64 | 12.64 | -0.08% | 19,737 |
| Apr 2, 2025 | 13.17 | 13.17 | 12.49 | 12.65 | 12.65 | 0.56% | 11,700 |
| Apr 1, 2025 | 12.80 | 13.00 | 12.53 | 12.58 | 12.58 | -1.33% | 25,405 |
| Mar 31, 2025 | 12.79 | 12.89 | 12.40 | 12.75 | 12.75 | 1.43% | 31,947 |
| Mar 28, 2025 | 12.85 | 12.86 | 12.22 | 12.57 | 12.57 | -3.16% | 22,600 |
| Mar 27, 2025 | 12.25 | 13.25 | 12.20 | 12.98 | 12.98 | 6.74% | 32,000 |
| Mar 26, 2025 | 12.31 | 12.31 | 12.05 | 12.16 | 12.16 | -1.30% | 21,014 |
| Mar 25, 2025 | 12.87 | 12.87 | 12.30 | 12.32 | 12.32 | -2.61% | 22,036 |
| Mar 24, 2025 | 13.53 | 13.54 | 12.53 | 12.65 | 12.65 | -3.73% | 29,600 |
| Mar 21, 2025 | 13.43 | 13.43 | 13.05 | 13.14 | 13.14 | -2.59% | 18,945 |
| Mar 20, 2025 | 13.47 | 13.92 | 13.06 | 13.49 | 13.49 | 0.30% | 46,900 |
| Mar 19, 2025 | 13.01 | 13.55 | 12.13 | 13.45 | 13.45 | 12.27% | 93,000 |
| Mar 18, 2025 | 11.48 | 12.00 | 11.29 | 11.98 | 11.98 | 6.11% | 25,623 |
| Mar 17, 2025 | 11.37 | 11.37 | 11.06 | 11.29 | 11.29 | -0.53% | 23,127 |
| Mar 14, 2025 | 11.68 | 11.81 | 11.27 | 11.35 | 11.35 | -2.83% | 25,244 |
| Mar 13, 2025 | 13.60 | 13.60 | 11.68 | 11.68 | 11.68 | -11.04% | 36,409 |
| Mar 12, 2025 | 11.97 | 13.14 | 11.81 | 13.13 | 13.13 | 12.03% | 32,900 |
| Mar 11, 2025 | 10.95 | 11.95 | 10.95 | 11.72 | 11.72 | 7.33% | 25,449 |
| Mar 10, 2025 | 11.30 | 11.30 | 10.62 | 10.92 | 10.92 | -3.28% | 43,200 |
| Mar 7, 2025 | 11.39 | 11.52 | 11.19 | 11.29 | 11.29 | -0.88% | 28,600 |
| Mar 6, 2025 | 11.59 | 11.59 | 11.32 | 11.39 | 11.39 | -2.06% | 21,300 |
| Mar 5, 2025 | 11.66 | 11.68 | 11.47 | 11.63 | 11.63 | 0.87% | 11,342 |
| Mar 4, 2025 | 11.54 | 11.67 | 11.31 | 11.53 | 11.53 | -1.71% | 36,900 |
| Mar 3, 2025 | 12.11 | 12.24 | 11.72 | 11.73 | 11.73 | -3.22% | 48,600 |