Get the Stockscreener App
8.9583
0.24%
0.0417
Cipher Pharmaceuticals Inc Stock (CPHRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $9.07 | $8.96 | $0.1117 | 5,582.0 | -0.46% |
| May 19, 2025 | $9.00 | $8.57 | $0.4325 | 18,388.0 | +1.24% |
| May 16, 2025 | $9.09 | $8.89 | $0.20 | 12,448.0 | -1.18% |
| May 15, 2025 | $9.25 | $8.78 | $0.4675 | 8,737.0 | +0.74% |
| May 14, 2025 | $9.16 | $8.91 | $0.2495 | 13,454.0 | -3.67% |
| May 13, 2025 | $9.68 | $9.27 | $0.405 | 9,450.0 | -2.83% |
| May 12, 2025 | $9.62 | $9.20 | $0.42 | 9,766.0 | -4.31% |
| May 09, 2025 | $10.56 | $9.68 | $0.8805 | 4,345.0 | -5.44% |
| May 08, 2025 | $10.54 | $10.30 | $0.244 | 5,616.0 | +1.00% |
| May 07, 2025 | $10.44 | $10.08 | $0.36 | 7,680.0 | +1.36% |
| May 06, 2025 | $10.41 | $10.14 | $0.265 | 2,493.0 | -0.29% |
| May 05, 2025 | $10.60 | $10.16 | $0.44 | 5,178.0 | -2.91% |
| May 02, 2025 | $10.67 | $10.30 | $0.37 | 6,943.0 | +4.25% |
| May 01, 2025 | $10.21 | $9.87 | $0.336 | 31,694.0 | +3.51% |
| Apr 30, 2025 | $9.86 | $9.35 | $0.51 | 8,759.0 | +1.86% |
| Apr 29, 2025 | $9.82 | $9.25 | $0.5701 | 18,930.0 | +7.65% |
Cipher Pharmaceuticals Inc Stock (CPHRF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cipher Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPHRF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cipher Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cipher Pharmaceuticals Inc Stock (CPHRF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $10.67 | $8.57 | $2.10 | 141,774.0 | -9.15% |
| Apr, 2025 | $10.00 | $6.63 | $3.37 | 346,751.0 | +10.91% |
| Mar, 2025 | $9.65 | $7.38 | $2.27 | 360,127.0 | +6.77% |
| Feb, 2025 | $9.58 | $8.28 | $1.30 | 321,400.0 | -11.14% |
| Jan, 2025 | $10.41 | $9.33 | $1.08 | 377,026.0 | -5.98% |
Cipher Pharmaceuticals Inc Stock (CPHRF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.39 | $9.66 | $1.73 | 388,258.0 | -6.40% |
| Nov, 2024 | $11.13 | $8.94 | $2.19 | 747,062.0 | -2.17% |
| Oct, 2024 | $13.28 | $10.70 | $2.58 | 429,726.0 | -2.90% |
| Sep, 2024 | $14.02 | $8.00 | $6.02 | 1,234,430.0 | -20.53% |
| Aug, 2024 | $14.60 | $8.41 | $6.19 | 649,391.0 | +52.23% |
| Jul, 2024 | $9.26 | $5.75 | $3.51 | 282,521.0 | +52.84% |
| Jun, 2024 | $6.75 | $6.02 | $0.726 | 212,984.0 | -6.89% |
| May, 2024 | $7.45 | $6.25 | $1.20 | 184,397.0 | +3.17% |
| Apr, 2024 | $6.93 | $5.62 | $1.31 | 271,458.0 | -4.41% |
| Mar, 2024 | $7.37 | $4.96 | $2.41 | 601,188.0 | +26.50% |
| Feb, 2024 | $5.77 | $4.35 | $1.42 | 486,473.0 | +21.17% |
| Jan, 2024 | $4.72 | $4.13 | $0.5849 | 152,020.0 | +2.63% |
Cipher Pharmaceuticals Inc Stock (CPHRF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.85 | $4.18 | $0.67 | 145,003.0 | -5.20% |
| Nov, 2023 | $5.15 | $3.15 | $2.00 | 313,547.0 | +40.71% |
| Oct, 2023 | $3.33 | $3.00 | $0.33 | 86,854.0 | -1.36% |
| Sep, 2023 | $3.41 | $2.50 | $0.91 | 104,416.0 | +9.44% |
| Aug, 2023 | $2.91 | $2.50 | $0.4128 | 101,961.0 | +0.34% |
| Jul, 2023 | $2.90 | $2.70 | $0.2017 | 14,125.0 | +7.41% |
| Jun, 2023 | $2.93 | $2.55 | $0.3856 | 18,052.0 | -6.12% |
| May, 2023 | $3.00 | $2.20 | $0.80 | 54,630.0 | +16.44% |
| Apr, 2023 | $2.54 | $2.43 | $0.115 | 57,947.0 | +0.00% |
| Mar, 2023 | $2.80 | $2.35 | $0.455 | 131,464.0 | -9.85% |
| Feb, 2023 | $2.77 | $2.46 | $0.305 | 59,447.0 | +7.87% |
| Jan, 2023 | $2.86 | $2.26 | $0.60 | 113,961.0 | -9.12% |
0.31%
2.25%
Cap:
|
Volume (24h):