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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.68	15.21	15.21	15.62	14.67	40,583
February 19, 2026	14.53	14.57	14.57	14.63	14.46	16,400
February 18, 2026	14.98	14.68	14.68	15.02	14.51	19,700
February 17, 2026	14.56	14.89	14.89	15	14.5	22,605
February 13, 2026	14.2	14.59	14.59	14.59	14.2	12,248
February 12, 2026	14.22	14.2	14.2	14.3	14.2	36,000
February 11, 2026	14.63	14.22	14.22	14.63	14.22	31,739
February 10, 2026	14.41	14.44	14.44	14.68	14.41	17,448
February 09, 2026	14.4	14.59	14.59	14.61	14.38	31,922
February 06, 2026	14.74	14.4	14.4	14.74	14.4	20,323
February 05, 2026	14.51	14.4	14.4	14.63	14.4	19,800
February 04, 2026	14.52	14.78	14.78	14.8	14.5	29,500
February 03, 2026	14.8	14.52	14.52	14.86	14.5	20,000
February 02, 2026	14.63	14.75	14.75	15.35	14.63	19,100
January 30, 2026	14.54	14.63	14.63	15.9	14.4	38,700
January 29, 2026	14.71	14.51	14.51	14.82	14.5	39,200
January 28, 2026	14.89	14.81	14.81	14.9	14.7	22,800
January 27, 2026	14.77	14.75	14.75	14.85	14.75	13,880
January 26, 2026	14.7	14.8	14.8	14.93	14.7	19,719
January 23, 2026	14.71	14.8	14.8	14.85	14.7	19,400
January 22, 2026	14.86	14.7	14.7	14.99	14.7	20,600
January 21, 2026	15	14.86	14.86	15.01	14.8	45,700
January 20, 2026	15.1	14.95	14.95	15.11	14.9	39,500
January 19, 2026	15.23	15.33	15.33	15.37	15.1	24,128
January 16, 2026	15.51	15.4	15.4	15.59	15.2	47,704
January 15, 2026	15.31	15.54	15.54	15.7	15.31	11,807
January 14, 2026	15.05	15.56	15.56	15.56	14.95	17,508
January 13, 2026	15.5	15	15	15.5	14.99	21,900
January 12, 2026	15.44	15.49	15.49	15.49	15.11	37,400
January 09, 2026	15.12	15.46	15.46	15.46	15.04	49,200
January 08, 2026	14.76	15.14	15.14	15.17	14.76	25,600
January 07, 2026	14.73	14.63	14.63	14.95	14.63	9,100
January 06, 2026	14.71	14.69	14.69	14.99	14.65	31,000
January 05, 2026	14.91	14.7	14.7	14.96	14.7	36,800
January 02, 2026	15.21	14.9	14.9	15.21	14.9	28,000
December 31, 2025	14.98	15.06	15.06	15.16	14.98	9,403
December 30, 2025	14.97	15.01	15.01	15.31	14.6	63,238
December 29, 2025	15.15	14.97	14.97	15.17	14.9	20,600
December 23, 2025	15.4	15	15	15.62	15	33,900
December 22, 2025	14.58	15.43	15.43	15.43	14.58	60,400
December 19, 2025	14.43	14.69	14.69	14.72	14.43	24,249
December 18, 2025	14.37	14.42	14.42	14.6	14.08	33,712
December 17, 2025	14.11	13.95	13.95	14.3	13.95	39,100
December 16, 2025	13.82	13.95	13.95	14.04	13.7	28,100
December 15, 2025	14.4	13.85	13.85	14.4	13.75	25,634
December 12, 2025	14.57	13.99	13.99	14.57	13.95	28,076
December 11, 2025	14.23	14.21	14.21	14.47	14.12	27,320
December 10, 2025	14.7	14.49	14.49	14.7	14.26	26,214
December 09, 2025	14.75	14.46	14.46	14.79	14.42	31,400
December 08, 2025	14.93	14.66	14.66	14.93	14.61	26,900
December 05, 2025	14.76	14.6	14.6	14.76	14.6	13,528
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

Cipher Pharmaceuticals Inc. (CPH.TO) TSX