Cipher Pharmaceuticals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	14.490	15.740	14.250	15.400	15.400	84,800
2025-08-07	13.230	13.640	13.010	13.540	13.540	48,100
2025-08-06	13.160	13.160	12.800	12.850	12.850	6,900
2025-08-05	12.560	13.130	12.530	13.120	13.120	20,100
2025-08-01	12.000	12.560	11.980	12.170	12.170	13,600
2025-07-31	12.110	12.160	11.980	12.050	12.050	15,300
2025-07-30	12.330	12.400	12.130	12.190	12.190	15,600
2025-07-29	12.820	12.820	12.280	12.330	12.330	9,700
2025-07-28	12.210	12.770	12.200	12.640	12.640	17,800
2025-07-25	12.540	12.670	12.220	12.460	12.460	11,500
2025-07-24	12.700	12.700	12.310	12.540	12.540	10,200
2025-07-23	12.660	12.780	12.350	12.720	12.720	12,800
2025-07-22	12.400	12.530	12.230	12.350	12.350	20,100
2025-07-21	12.270	12.590	12.270	12.420	12.420	26,200
2025-07-18	12.800	12.800	12.330	12.330	12.330	24,000
2025-07-17	12.820	13.110	12.820	12.910	12.910	34,900
2025-07-16	12.660	12.830	12.520	12.780	12.780	11,800
2025-07-15	12.920	12.930	12.600	12.670	12.670	16,400
2025-07-14	13.040	13.070	12.700	12.850	12.850	12,700
2025-07-11	12.910	13.280	12.900	12.920	12.920	11,600
2025-07-10	13.320	13.330	13.030	13.110	13.110	18,700
2025-07-09	13.320	13.400	13.320	13.330	13.330	5,800
2025-07-08	13.610	13.620	13.290	13.330	13.330	11,500
2025-07-07	13.500	13.500	13.110	13.290	13.290	23,900
2025-07-04	13.430	13.660	13.380	13.570	13.570	6,900
2025-07-03	12.830	13.440	12.730	13.340	13.340	59,800
2025-07-02	13.020	13.080	12.730	12.860	12.860	9,500
2025-06-30	12.640	12.860	12.540	12.540	12.540	18,200
2025-06-27	12.980	12.990	12.600	12.770	12.770	16,200
2025-06-26	12.920	13.100	12.810	12.860	12.860	23,800
2025-06-25	12.990	13.070	12.820	12.910	12.910	17,400
2025-06-24	12.900	12.950	12.630	12.900	12.900	6,100
2025-06-23	12.710	13.040	12.660	12.900	12.900	21,000
2025-06-20	12.700	12.770	12.530	12.760	12.760	9,700
2025-06-19	12.890	12.890	12.610	12.730	12.730	5,800
2025-06-18	13.070	13.200	12.850	12.920	12.920	7,200
2025-06-17	13.090	13.260	13.020	13.170	13.170	6,700
2025-06-16	12.620	13.460	12.620	13.250	13.250	17,300
2025-06-13	13.320	13.430	12.710	13.090	13.090	29,800
2025-06-12	12.800	13.360	12.800	13.360	13.360	21,800
2025-06-11	12.810	13.190	12.710	13.000	13.000	13,700
2025-06-10	12.850	12.850	12.490	12.660	12.660	25,900
2025-06-09	13.190	13.190	12.700	12.770	12.770	12,800
2025-06-06	12.300	13.310	12.270	13.250	13.250	29,900
2025-06-05	12.360	12.500	12.210	12.260	12.260	23,300
2025-06-04	12.460	12.520	12.250	12.440	12.440	16,500
2025-06-03	12.390	12.600	12.350	12.370	12.370	10,400
2025-06-02	12.490	12.600	12.400	12.420	12.420	26,300
2025-05-30	12.450	12.510	12.320	12.500	12.500	18,500
2025-05-29	12.550	12.720	12.400	12.400	12.400	23,100
2025-05-28	12.510	12.540	12.410	12.460	12.460	16,000
2025-05-27	12.570	12.570	12.460	12.500	12.500	13,100
2025-05-26	12.480	12.510	12.350	12.480	12.480	22,900
2025-05-23	12.380	12.490	12.350	12.420	12.420	8,700
2025-05-22	12.010	12.500	11.870	12.450	12.450	23,800
2025-05-21	12.380	12.500	11.900	12.100	12.100	35,200
2025-05-20	12.500	12.500	12.330	12.380	12.380	27,600
2025-05-16	12.470	12.770	12.290	12.480	12.480	55,500
2025-05-15	12.400	12.890	12.300	12.490	12.490	43,600
2025-05-14	12.930	13.020	12.410	12.470	12.470	57,800

← NewerPage 6 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.