Skip to main content
Cipher Pharmaceuticals Inc. (TSX:CPH)
Canada flag Canada · Delayed Price · Currency is CAD
14.60
-0.12 (-0.82%)
At close: Dec 5, 2025

Cipher Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7614.7614.6014.6014.60-0.82%13,528
Dec 4, 202514.6014.9514.6014.7214.72-0.54%22,425
Dec 3, 202514.8915.0314.7214.8014.80-0.47%23,304
Dec 2, 202514.8515.1014.7414.8714.870.13%28,910
Dec 1, 202515.2215.2214.8414.8514.85-2.50%24,761
Nov 28, 202515.1115.3015.1115.2315.230.79%10,798
Nov 27, 202514.8015.2014.8015.1115.112.23%17,093
Nov 26, 202514.2314.8614.2314.7814.782.64%34,770
Nov 25, 202514.2414.4314.1914.4014.401.62%22,038
Nov 24, 202514.2614.4514.0414.1714.170.50%50,165
Nov 21, 202513.5014.3013.4914.1014.106.02%45,814
Nov 20, 202513.6613.9413.2713.3013.30-1.48%16,707
Nov 19, 202513.6113.7613.4113.5013.50-1.24%40,184
Nov 18, 202513.5013.8113.4513.6713.672.09%27,779
Nov 17, 202513.2913.8413.2813.3913.391.83%43,306
Nov 14, 202513.2013.3813.0513.1513.15-1.05%22,496
Nov 13, 202513.3313.6913.2013.2913.29-2.14%36,013
Nov 12, 202513.7013.7513.1113.5813.58-0.07%51,592
Nov 11, 202513.7213.7213.3513.5913.590.30%34,056
Nov 10, 202513.9214.0613.3413.5513.550.52%61,291
Nov 7, 202513.7514.2912.4813.4813.48-9.01%156,259
Nov 6, 202514.6115.1614.6114.8214.82-0.77%22,687
Nov 5, 202514.7715.0114.5414.9314.930.95%28,841
Nov 4, 202514.5614.8214.4914.7914.790.34%35,164
Nov 3, 202514.7314.7814.4814.7414.74-0.41%15,841
Oct 31, 202514.3414.8014.2514.8014.803.35%15,899
Oct 30, 202514.2514.5614.1214.3214.320.42%29,083
Oct 29, 202514.7514.7514.2414.2614.26-2.33%30,844
Oct 28, 202514.5614.7714.5514.6014.600.34%9,944
Oct 27, 202514.8114.8114.5214.5514.550.41%13,836
Oct 24, 202514.4214.5614.4014.4914.490.28%17,910
Oct 23, 202514.5114.6414.3614.4514.450.21%14,302
Oct 22, 202514.6614.8514.2714.4214.42-3.42%29,687
Oct 21, 202514.8615.0614.5214.9314.930.07%19,381
Oct 20, 202514.7114.9414.7014.9214.921.50%12,669
Oct 17, 202514.6514.7114.5014.7014.70-0.20%14,901
Oct 16, 202514.8315.4014.5514.7314.731.45%25,070
Oct 15, 202515.0815.2014.5214.5214.52-4.16%20,899
Oct 14, 202514.8915.6914.8915.1515.156.32%47,356
Oct 10, 202514.5614.5914.2514.2514.25-2.20%46,058
Oct 9, 202514.8914.8914.4114.5714.57-2.15%33,928
Oct 8, 202515.0015.1314.8514.8914.890.27%27,468
Oct 7, 202515.4115.4714.7414.8514.85-4.13%34,317
Oct 6, 202515.7115.8015.4215.4915.49-1.15%18,360
Oct 3, 202516.1016.2015.5415.6715.67-3.21%14,027
Oct 2, 202515.5716.6715.5716.1916.193.98%23,795
Oct 1, 202515.2515.7115.2515.5715.570.65%13,903
Sep 30, 202515.8116.0715.3615.4715.47-1.53%16,301
Sep 29, 202516.1216.1215.6015.7115.71-1.87%15,491
Sep 26, 202516.0016.2515.8016.0116.01-0.06%28,629
Sep 25, 202516.1116.5815.9316.0216.02-0.50%24,762
Sep 24, 202516.3216.4016.0616.1016.10-1.04%12,732
Sep 23, 202517.0517.5016.2316.2716.27-4.52%32,587
Sep 22, 202516.6317.3716.0617.0417.044.22%85,121
Sep 19, 202516.5016.5416.1716.3516.35-0.97%32,866
Sep 18, 202516.0216.5616.0216.5116.514.43%12,217
Sep 17, 202516.1016.1015.7415.8115.810.32%19,973
Sep 16, 202516.0216.0415.7515.7615.76-1.62%26,450
Sep 15, 202516.4216.4216.0216.0216.02-2.32%13,140
Sep 12, 202516.3816.4016.1416.4016.401.11%16,505
Sep 11, 202516.3516.3616.1216.2216.220.12%9,764
Sep 10, 202516.4016.5116.2016.2016.20-0.92%13,211
Sep 9, 202516.7716.7716.1416.3516.35-2.62%28,669
Sep 8, 202516.1516.8315.6216.7916.794.81%52,320
Sep 5, 202515.7916.1215.5616.0216.021.20%26,847
Sep 4, 202515.7115.9015.5415.8315.83-0.06%20,508
Sep 3, 202515.6015.8415.6015.8415.841.02%17,118
Sep 2, 202516.0116.0215.3315.6815.68-1.57%34,347
Aug 29, 202515.6315.9515.4515.9315.931.85%19,355
Aug 28, 202515.3315.8815.2115.6415.642.22%27,918
Aug 27, 202514.9015.4314.9015.3015.302.07%36,853
Aug 26, 202515.2015.2314.9214.9914.99-1.19%20,241
Aug 25, 202515.2015.2214.8715.1715.170.46%23,106
Aug 22, 202515.3615.3915.0015.1015.10-1.05%17,832
Aug 21, 202514.6315.3814.5715.2615.264.45%58,271
Aug 20, 202514.4414.7914.2814.6114.612.45%24,334
Aug 19, 202514.6814.6814.2614.2614.26-1.59%16,780
Aug 18, 202514.4814.7214.2614.4914.491.90%24,922
Aug 15, 202514.4714.5914.0514.2214.22-1.25%24,031
Aug 14, 202515.0215.0214.0014.4014.40-3.81%44,724
Aug 13, 202515.1115.1114.6914.9714.970.20%18,309
Aug 12, 202515.0815.0914.8314.9414.94-0.73%13,455
Aug 11, 202515.4215.4414.9515.0515.05-2.27%23,830
Aug 8, 202514.4915.7414.2515.4015.4013.74%84,813
Aug 7, 202513.2313.6413.0113.5413.545.37%48,052
Aug 6, 202513.1613.1612.8012.8512.85-2.06%6,893
Aug 5, 202512.5613.1312.5313.1213.127.81%20,073
Aug 1, 202512.0012.5611.9812.1712.171.00%13,642
Jul 31, 202512.1112.1611.9812.0512.05-1.15%15,332
Jul 30, 202512.3312.4012.1312.1912.19-1.14%15,565
Jul 29, 202512.8212.8212.2812.3312.33-2.45%9,697
Jul 28, 202512.2112.7712.2012.6412.641.44%17,841
Jul 25, 202512.5412.6712.2212.4612.46-0.64%11,497
Jul 24, 202512.7012.7012.3112.5412.54-1.42%10,209
Jul 23, 202512.6612.7812.3512.7212.723.00%12,764
Jul 22, 202512.4012.5312.2312.3512.35-0.56%20,077
Jul 21, 202512.2712.5912.2712.4212.420.73%26,178
Jul 18, 202512.8012.8012.3312.3312.33-4.49%23,960
Jul 17, 202512.8213.1112.8212.9112.911.02%34,856
Jul 16, 202512.6612.8312.5212.7812.780.87%11,844