Skip to main content
Cipher Pharmaceuticals Inc. (TSX:CPH)
Canada flag Canada · Delayed Price · Currency is CAD
18.28
-0.23 (-1.24%)
Apr 28, 2026, 4:00 PM EST

Cipher Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4918.5618.1518.2818.28-1.24%12,826
Apr 27, 202618.4918.6418.2718.5118.510.22%10,738
Apr 24, 202618.1618.5918.1618.4718.471.71%10,346
Apr 23, 202618.2518.2818.0018.1618.16-0.49%19,312
Apr 22, 202618.4018.5318.2518.2518.25-0.54%15,498
Apr 21, 202618.3619.0618.3118.3518.35-0.76%20,747
Apr 20, 202618.3418.6818.2618.4918.491.32%15,390
Apr 17, 202618.6018.7418.2518.2518.25-1.56%18,723
Apr 16, 202619.1419.2218.5018.5418.54-3.69%36,046
Apr 15, 202619.5919.6319.0519.2519.25-1.13%19,407
Apr 14, 202618.9319.6018.9319.4719.472.58%47,654
Apr 13, 202618.7019.3718.6518.9818.981.77%29,371
Apr 10, 202618.8218.9818.4518.6518.650.11%18,510
Apr 9, 202618.1318.8018.1318.6318.633.27%20,606
Apr 8, 202619.0619.2418.0418.0418.04-4.65%24,070
Apr 7, 202619.1519.3318.2618.9218.92-1.10%22,784
Apr 6, 202618.9819.5918.9519.1319.131.76%29,157
Apr 2, 202618.1318.8818.1318.8018.802.84%66,281
Apr 1, 202618.2718.6018.0018.2818.280.16%44,971
Mar 31, 202618.5818.5817.7218.2518.25-0.49%57,916
Mar 30, 202617.3518.5617.1618.3418.345.89%106,713
Mar 27, 202616.7017.4316.7017.3217.323.84%70,193
Mar 26, 202616.8316.8316.5616.6816.68-0.89%11,195
Mar 25, 202616.8916.9016.5116.8316.831.88%18,162
Mar 24, 202616.5616.6416.5216.5216.52-0.24%11,604
Mar 23, 202616.5016.9516.5016.5616.56-0.06%37,812
Mar 20, 202616.4716.7416.2516.5716.57-0.78%36,687
Mar 19, 202617.3517.3516.2916.7016.70-3.36%41,859
Mar 18, 202616.6717.4216.6317.2817.282.55%51,065
Mar 17, 202616.4617.0016.4516.8516.852.37%30,052
Mar 16, 202616.8016.8015.9716.4616.46-2.60%72,942
Mar 13, 202615.0016.9015.0016.9016.9017.20%145,650
Mar 12, 202614.7414.7414.2014.4214.42-0.14%39,807
Mar 11, 202614.6114.6914.3514.4414.44-1.50%39,207
Mar 10, 202614.8015.0514.6614.6614.66-0.98%16,704
Mar 9, 202615.0115.0214.6014.8114.81-2.34%23,685
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