Skip to main content
Cipher Pharmaceuticals Inc. (TSX:CPH)
Canada flag Canada · Delayed Price · Currency is CAD
15.16
+0.43 (2.92%)
At close: Mar 6, 2026

Cipher Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.7515.5814.6015.1615.162.92%31,541
Mar 5, 202614.9815.0314.7314.7314.73-0.87%10,680
Mar 4, 202615.0015.0114.8514.8614.86-0.20%14,127
Mar 3, 202614.8815.2614.8514.8914.89-1.33%33,046
Mar 2, 202615.4615.4614.8515.0915.090.53%11,374
Feb 27, 202615.1915.1914.7915.0115.01-1.25%28,914
Feb 26, 202615.3315.5715.0015.2015.20-1.87%33,147
Feb 25, 202615.3615.7115.3615.4915.490.52%14,968
Feb 24, 202615.3615.4915.3615.4115.41-0.42%7,593
Feb 23, 202615.2015.5515.1015.4815.481.74%18,008
Feb 20, 202614.6815.6214.6715.2115.214.39%40,615
Feb 19, 202614.5314.6314.4614.5714.57-0.75%16,353
Feb 18, 202614.9815.0214.5114.6814.68-1.41%19,681
Feb 17, 202614.5615.0014.5014.8914.892.06%22,605
Feb 13, 202614.2014.5914.2014.5914.592.75%12,248
Feb 12, 202614.2214.3014.2014.2014.20-0.14%35,952
Feb 11, 202614.6314.6314.2214.2214.22-1.52%31,739
Feb 10, 202614.4114.6814.4114.4414.44-1.03%17,448
Feb 9, 202614.4014.6114.3814.5914.591.32%31,922
Feb 6, 202614.7414.7414.4014.4014.40-20,323
Feb 5, 202614.5114.6314.4014.4014.40-2.57%19,756
Feb 4, 202614.5214.8014.5014.7814.781.79%29,489
Feb 3, 202614.8014.8614.5014.5214.52-1.56%19,958
Feb 2, 202614.6315.3514.6314.7514.750.82%19,094
Jan 30, 202614.5415.9014.4014.6314.630.83%38,682
Jan 29, 202614.7114.8214.5014.5114.51-2.03%39,177
Jan 28, 202614.8914.9014.7014.8114.810.41%22,758
Jan 27, 202614.7714.8514.7514.7514.75-0.34%13,880
Jan 26, 202614.7014.9314.7014.8014.800.03%19,719
Jan 23, 202614.7114.8514.7014.8014.800.65%19,351
Jan 22, 202614.8614.9914.7014.7014.70-1.08%20,560
Jan 21, 202615.0015.0114.8014.8614.86-0.60%45,671
Jan 20, 202615.1015.1114.9014.9514.95-2.48%39,479
Jan 19, 202615.2315.3715.1015.3315.33-0.45%24,128
Jan 16, 202615.5115.5915.2015.4015.40-0.90%47,704
Jan 15, 202615.3115.7015.3115.5415.54-0.13%11,808
Jan 14, 202615.0515.5614.9515.5615.563.73%17,508
Jan 13, 202615.5015.5014.9915.0015.00-3.16%21,879
Jan 12, 202615.4415.4915.1115.4915.490.19%37,396
Jan 9, 202615.1215.4615.0415.4615.462.11%49,164
Jan 8, 202614.7615.1714.7615.1415.143.49%25,577
Jan 7, 202614.7314.9514.6314.6314.63-0.41%9,079
Jan 6, 202614.7114.9914.6514.6914.69-0.07%30,983
Jan 5, 202614.9114.9614.7014.7014.70-1.34%36,760
Jan 2, 202615.2115.2114.9014.9014.90-1.06%27,952
Dec 31, 202514.9815.1614.9815.0615.060.33%9,403
Dec 30, 202514.9715.3114.6015.0115.010.27%63,238
Dec 29, 202515.1515.1714.9014.9714.97-0.86%20,553
Dec 24, 202515.4315.4314.9215.1015.100.67%14,959
Dec 23, 202515.4015.6215.0015.0015.00-2.79%33,861
Dec 22, 202514.5815.4314.5815.4315.435.04%60,350
Dec 19, 202514.4314.7214.4314.6914.691.87%24,249
Dec 18, 202514.3714.6014.0814.4214.423.37%33,712
Dec 17, 202514.1114.3013.9513.9513.95-39,070
Dec 16, 202513.8214.0413.7013.9513.950.72%28,083
Dec 15, 202514.4014.4013.7513.8513.85-1.00%25,634
Dec 12, 202514.5714.5713.9513.9913.99-1.55%28,076
Dec 11, 202514.2314.4714.1214.2114.21-1.93%27,320
Dec 10, 202514.7014.7014.2614.4914.490.21%26,214
Dec 9, 202514.7514.7914.4214.4614.46-1.36%31,386
Dec 8, 202514.9314.9314.6114.6614.660.41%26,891
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