Cipher Pharmaceuticals Inc. - CPH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.6	14.72	14.72	14.95	14.6	22,425
December 03, 2025	14.89	14.8	14.8	15.03	14.72	23,304
December 02, 2025	14.85	14.87	14.87	15.1	14.74	28,910
December 01, 2025	15.22	14.85	14.85	15.22	14.84	24,800
November 28, 2025	15.11	15.23	15.23	15.3	15.11	10,800
November 27, 2025	14.8	15.11	15.11	15.2	14.8	17,100
November 26, 2025	14.23	14.78	14.78	14.86	14.23	34,748
November 25, 2025	14.24	14.4	14.4	14.43	14.19	22,038
November 24, 2025	14.26	14.17	14.17	14.45	14.04	50,200
November 21, 2025	13.5	14.1	14.1	14.3	13.49	45,814
November 20, 2025	13.66	13.3	13.3	13.94	13.27	16,707
November 19, 2025	13.61	13.5	13.5	13.76	13.41	40,200
November 18, 2025	13.5	13.67	13.67	13.81	13.45	27,800
November 17, 2025	13.29	13.39	13.39	13.84	13.28	43,306
November 14, 2025	13.2	13.15	13.15	13.38	13.05	22,500
November 13, 2025	13.33	13.29	13.29	13.69	13.2	36,013
November 12, 2025	13.7	13.58	13.58	13.75	13.11	51,600
November 11, 2025	13.72	13.59	13.59	13.72	13.35	34,100
November 10, 2025	13.92	13.55	13.55	14.06	13.34	61,300
November 07, 2025	13.75	13.48	13.48	14.29	12.48	156,300
November 06, 2025	14.61	14.82	14.82	15.16	14.61	22,700
November 05, 2025	14.77	14.93	14.93	15.01	14.54	28,841
November 04, 2025	14.56	14.79	14.79	14.82	14.49	35,200
November 03, 2025	14.73	14.74	14.74	14.78	14.48	15,841
October 31, 2025	14.34	14.8	14.8	14.8	14.25	15,900
October 30, 2025	14.25	14.32	14.32	14.56	14.12	29,100
October 29, 2025	14.75	14.26	14.26	14.75	14.24	30,844
October 28, 2025	14.56	14.6	14.6	14.77	14.55	9,944
October 27, 2025	14.81	14.55	14.55	14.81	14.52	13,836
October 24, 2025	14.42	14.49	14.49	14.56	14.4	17,910
October 23, 2025	14.51	14.45	14.45	14.64	14.36	14,302
October 22, 2025	14.66	14.42	14.42	14.85	14.27	29,700
October 21, 2025	14.86	14.93	14.93	15.06	14.52	19,400
October 20, 2025	14.71	14.92	14.92	14.94	14.7	12,700
October 17, 2025	14.65	14.7	14.7	14.71	14.5	14,901
October 16, 2025	14.83	14.73	14.73	15.4	14.55	25,100
October 15, 2025	15.08	14.52	14.52	15.2	14.52	20,900
October 14, 2025	14.89	15.15	15.15	15.69	14.89	47,400
October 10, 2025	14.56	14.25	14.25	14.59	14.25	46,100
October 09, 2025	14.89	14.57	14.57	14.89	14.41	33,928
October 08, 2025	15	14.89	14.89	15.13	14.85	27,500
October 07, 2025	15.41	14.85	14.85	15.47	14.74	34,317
October 06, 2025	15.71	15.49	15.49	15.8	15.42	18,360
October 03, 2025	16.1	15.67	15.67	16.2	15.54	14,027
October 02, 2025	15.57	16.19	16.19	16.67	15.57	23,800
October 01, 2025	15.25	15.57	15.57	15.71	15.25	13,903
September 30, 2025	15.81	15.47	15.47	16.07	15.36	16,301
September 29, 2025	16.12	15.71	15.71	16.12	15.6	15,500
September 26, 2025	16	16.01	16.01	16.25	15.8	28,629
September 25, 2025	16.11	16.02	16.02	16.58	15.93	24,800
September 24, 2025	16.32	16.1	16.1	16.4	16.06	12,732
September 23, 2025	17.05	16.27	16.27	17.5	16.23	32,600
September 22, 2025	16.63	17.04	17.04	17.37	16.06	85,121
September 19, 2025	16.5	16.35	16.35	16.54	16.17	32,900
September 18, 2025	16.02	16.51	16.51	16.56	16.02	12,217
September 17, 2025	16.1	15.81	15.81	16.1	15.74	20,000
September 16, 2025	16.02	15.76	15.76	16.04	15.75	26,500
September 15, 2025	16.42	16.02	16.02	16.42	16.02	13,140
September 12, 2025	16.38	16.4	16.4	16.4	16.14	16,505
September 11, 2025	16.35	16.22	16.22	16.36	16.12	9,800

Cipher Pharmaceuticals Inc. (CPH.TO) TSX