Cipher Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.98	12.99	12.60	12.77	12.77	-0.70%	16,179
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
Jun 4, 2025	12.46	12.52	12.25	12.44	12.44	0.57%	16,500
Jun 3, 2025	12.39	12.60	12.35	12.37	12.37	-0.40%	10,400
Jun 2, 2025	12.49	12.60	12.40	12.42	12.42	-0.64%	26,300
May 30, 2025	12.45	12.51	12.32	12.50	12.50	0.81%	18,500
May 29, 2025	12.55	12.72	12.40	12.40	12.40	-0.48%	23,119
May 28, 2025	12.51	12.54	12.41	12.46	12.46	-0.32%	16,000
May 27, 2025	12.57	12.57	12.46	12.50	12.50	0.16%	13,122
May 26, 2025	12.48	12.51	12.35	12.48	12.48	0.48%	22,900
May 23, 2025	12.38	12.49	12.35	12.42	12.42	-0.24%	8,728
May 22, 2025	12.01	12.50	11.87	12.45	12.45	2.89%	23,800
May 21, 2025	12.38	12.50	11.90	12.10	12.10	-2.26%	35,229
May 20, 2025	12.50	12.50	12.33	12.38	12.38	-0.80%	27,621
May 16, 2025	12.47	12.77	12.29	12.48	12.48	-0.08%	55,513
May 15, 2025	12.40	12.89	12.30	12.49	12.49	0.16%	43,600
May 14, 2025	12.93	13.02	12.41	12.47	12.47	-2.43%	57,800
May 13, 2025	13.19	13.54	12.78	12.78	12.78	-3.18%	34,009
May 12, 2025	13.79	13.80	12.76	13.20	13.20	-5.10%	48,300
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