Cipher Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	14.47	14.59	14.05	14.22	14.22	-1.25%	24,031
Aug 14, 2025	15.02	15.02	14.00	14.40	14.40	-3.81%	44,724
Aug 13, 2025	15.11	15.11	14.69	14.97	14.97	0.20%	18,309
Aug 12, 2025	15.08	15.09	14.83	14.94	14.94	-0.73%	13,500
Aug 11, 2025	15.42	15.44	14.95	15.05	15.05	-2.27%	23,830
Aug 8, 2025	14.49	15.74	14.25	15.40	15.40	13.74%	84,813
Aug 7, 2025	13.23	13.64	13.01	13.54	13.54	5.37%	48,100
Aug 6, 2025	13.16	13.16	12.80	12.85	12.85	-2.06%	6,900
Aug 5, 2025	12.56	13.13	12.53	13.12	13.12	7.81%	20,100
Aug 1, 2025	12.00	12.56	11.98	12.17	12.17	1.00%	13,642
Jul 31, 2025	12.11	12.16	11.98	12.05	12.05	-1.15%	15,332
Jul 30, 2025	12.33	12.40	12.13	12.19	12.19	-1.14%	15,600
Jul 29, 2025	12.82	12.82	12.28	12.33	12.33	-2.45%	9,700
Jul 28, 2025	12.21	12.77	12.20	12.64	12.64	1.44%	17,841
Jul 25, 2025	12.54	12.67	12.22	12.46	12.46	-0.64%	11,500
Jul 24, 2025	12.70	12.70	12.31	12.54	12.54	-1.42%	10,209
Jul 23, 2025	12.66	12.78	12.35	12.72	12.72	3.00%	12,800
Jul 22, 2025	12.40	12.53	12.23	12.35	12.35	-0.56%	20,100
Jul 21, 2025	12.27	12.59	12.27	12.42	12.42	0.73%	26,200
Jul 18, 2025	12.80	12.80	12.33	12.33	12.33	-4.49%	24,000
Jul 17, 2025	12.82	13.11	12.82	12.91	12.91	1.02%	34,900
Jul 16, 2025	12.66	12.83	12.52	12.78	12.78	0.87%	11,844
Jul 15, 2025	12.92	12.93	12.60	12.67	12.67	-1.40%	16,401
Jul 14, 2025	13.04	13.07	12.70	12.85	12.85	-0.54%	12,700
Jul 11, 2025	12.91	13.28	12.90	12.92	12.92	-1.45%	11,609
Jul 10, 2025	13.32	13.33	13.03	13.11	13.11	-1.65%	18,741
Jul 9, 2025	13.32	13.40	13.32	13.33	13.33	-	5,833
Jul 8, 2025	13.61	13.62	13.29	13.33	13.33	0.30%	11,500
Jul 7, 2025	13.50	13.50	13.11	13.29	13.29	-2.06%	23,933
Jul 4, 2025	13.43	13.66	13.38	13.57	13.57	1.72%	6,900
Jul 3, 2025	12.83	13.44	12.73	13.34	13.34	3.73%	59,806
Jul 2, 2025	13.02	13.08	12.73	12.86	12.86	2.55%	9,500
Jun 30, 2025	12.64	12.86	12.54	12.54	12.54	-1.80%	18,234
Jun 27, 2025	12.98	12.99	12.60	12.77	12.77	-0.70%	16,200
Jun 26, 2025	12.92	13.10	12.81	12.86	12.86	-0.39%	23,800
Jun 25, 2025	12.99	13.07	12.82	12.91	12.91	0.08%	17,400
Jun 24, 2025	12.90	12.95	12.63	12.90	12.90	-	6,147
Jun 23, 2025	12.71	13.04	12.66	12.90	12.90	1.10%	21,000
Jun 20, 2025	12.70	12.77	12.53	12.76	12.76	0.24%	9,701
Jun 19, 2025	12.89	12.89	12.61	12.73	12.73	-1.47%	5,800
Jun 18, 2025	13.07	13.20	12.85	12.92	12.92	-1.90%	7,200
Jun 17, 2025	13.09	13.26	13.02	13.17	13.17	-0.60%	6,700
Jun 16, 2025	12.62	13.46	12.62	13.25	13.25	1.22%	17,320
Jun 13, 2025	13.32	13.43	12.71	13.09	13.09	-2.02%	29,821
Jun 12, 2025	12.80	13.36	12.80	13.36	13.36	2.77%	21,800
Jun 11, 2025	12.81	13.19	12.71	13.00	13.00	2.69%	13,711
Jun 10, 2025	12.85	12.85	12.49	12.66	12.66	-0.86%	25,900
Jun 9, 2025	13.19	13.19	12.70	12.77	12.77	-3.62%	12,800
Jun 6, 2025	12.30	13.31	12.27	13.25	13.25	8.08%	29,932
Jun 5, 2025	12.36	12.50	12.21	12.26	12.26	-1.45%	23,300