Cipher Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	13.190	13.540	12.780	12.780	12.780	34,000
2025-05-12	13.790	13.800	12.760	13.200	13.200	48,300
2025-05-09	14.560	14.560	13.360	13.910	13.910	37,500
2025-05-08	14.500	14.730	14.220	14.420	14.420	27,600
2025-05-07	14.410	14.430	13.810	14.340	14.340	22,800
2025-05-06	14.170	14.400	13.930	14.400	14.400	14,600
2025-05-05	14.430	14.690	13.940	14.020	14.020	16,600
2025-05-02	14.480	14.800	14.120	14.560	14.560	28,400
2025-05-01	13.800	14.300	13.670	14.080	14.080	29,900
2025-04-30	13.240	13.580	12.880	13.520	13.520	16,500
2025-04-29	12.440	13.600	12.440	13.380	13.380	14,900
2025-04-28	12.600	12.600	12.240	12.390	12.390	14,800
2025-04-25	12.060	12.450	12.030	12.400	12.400	19,800
2025-04-24	11.680	12.100	11.660	12.000	12.000	23,500
2025-04-23	11.570	11.750	11.400	11.470	11.470	24,900
2025-04-22	11.170	11.350	11.110	11.110	11.110	8,300
2025-04-21	12.000	12.000	11.050	11.110	11.110	35,100
2025-04-17	12.000	12.000	11.700	11.910	11.910	8,800
2025-04-16	12.170	12.170	11.670	11.810	11.810	17,200
2025-04-15	11.240	12.270	11.240	12.180	12.180	24,400
2025-04-14	11.230	11.530	11.030	11.460	11.460	12,900
2025-04-11	11.240	11.350	10.980	11.040	11.040	17,200
2025-04-10	12.510	12.510	10.800	11.090	11.090	26,600
2025-04-09	11.000	11.820	10.610	11.760	11.760	56,800
2025-04-08	11.520	12.000	11.060	11.200	11.200	65,800
2025-04-07	12.060	12.410	11.500	11.630	11.630	73,000
2025-04-04	12.410	12.610	11.750	12.220	12.220	77,200
2025-04-03	12.400	12.640	12.200	12.640	12.640	19,700
2025-04-02	13.170	13.170	12.490	12.650	12.650	11,700
2025-04-01	12.800	13.000	12.530	12.580	12.580	25,400
2025-03-31	12.790	12.890	12.400	12.750	12.750	31,900
2025-03-28	12.850	12.860	12.220	12.570	12.570	22,600
2025-03-27	12.250	13.250	12.200	12.980	12.980	32,000
2025-03-26	12.310	12.310	12.050	12.160	12.160	21,000
2025-03-25	12.870	12.870	12.300	12.320	12.320	22,000
2025-03-24	13.530	13.540	12.530	12.650	12.650	29,600
2025-03-21	13.430	13.430	13.050	13.140	13.140	18,900
2025-03-20	13.470	13.920	13.060	13.490	13.490	46,900
2025-03-19	13.010	13.550	12.130	13.450	13.450	93,000
2025-03-18	11.480	12.000	11.290	11.980	11.980	25,600
2025-03-17	11.370	11.370	11.060	11.290	11.290	23,100
2025-03-14	11.680	11.810	11.270	11.350	11.350	25,200
2025-03-13	13.600	13.600	11.680	11.680	11.680	36,400
2025-03-12	11.970	13.140	11.810	13.130	13.130	32,900
2025-03-11	10.950	11.950	10.950	11.720	11.720	25,400
2025-03-10	11.300	11.300	10.620	10.920	10.920	43,200
2025-03-07	11.390	11.520	11.190	11.290	11.290	28,600
2025-03-06	11.590	11.590	11.320	11.390	11.390	21,300
2025-03-05	11.660	11.680	11.470	11.630	11.630	11,300
2025-03-04	11.540	11.670	11.310	11.530	11.530	36,900
2025-03-03	12.110	12.240	11.720	11.730	11.730	48,600
2025-02-28	12.450	12.450	11.840	12.120	12.120	34,700
2025-02-27	12.300	12.550	12.130	12.170	12.170	30,700
2025-02-26	12.470	12.700	12.240	12.400	12.400	39,400
2025-02-25	12.480	12.480	11.970	12.370	12.370	68,400
2025-02-24	12.540	12.600	12.410	12.510	12.510	18,600
2025-02-21	12.630	12.860	12.450	12.500	12.500	34,800
2025-02-20	12.940	12.940	12.650	12.650	12.650	18,600
2025-02-19	12.740	12.870	12.550	12.630	12.630	20,900
2025-02-18	12.980	12.980	12.700	12.810	12.810	18,300

← NewerPage 7 of 21 · 1,255 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.