Cumberland Pharmaceuticals Inc. (CPIX) NASDAQ
3.04
-0.05(-1.62%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.04
-0.05(-1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.1 | 3.04 | 3.04 | 3.14 | 2.95 | 65,385 |
| March 12, 2026 | 3.02 | 3.09 | 3.09 | 3.12 | 3.02 | 50,638 |
| March 11, 2026 | 3.33 | 3.08 | 3.08 | 3.33 | 3.03 | 123,172 |
| March 10, 2026 | 3.37 | 3.16 | 3.16 | 3.39 | 3.15 | 55,514 |
| March 09, 2026 | 3.44 | 3.41 | 3.41 | 3.55 | 3.3 | 131,402 |
| March 06, 2026 | 3.49 | 3.5 | 3.5 | 3.59 | 3.37 | 52,104 |
| March 05, 2026 | 3.67 | 3.52 | 3.52 | 3.76 | 3.51 | 91,900 |
| March 04, 2026 | 4.56 | 3.67 | 3.67 | 4.58 | 3.63 | 484,304 |
| March 03, 2026 | 4.7 | 4.58 | 4.58 | 4.8 | 4.49 | 248,806 |
| March 02, 2026 | 4.87 | 4.84 | 4.84 | 5.03 | 4.74 | 129,220 |
| February 27, 2026 | 4.44 | 4.92 | 4.92 | 4.93 | 4.32 | 201,700 |
| February 26, 2026 | 4.1 | 4.48 | 4.48 | 4.52 | 4.07 | 201,600 |
| February 25, 2026 | 4 | 4.1 | 4.1 | 4.11 | 3.93 | 132,200 |
| February 24, 2026 | 3.95 | 3.92 | 3.92 | 3.96 | 3.81 | 93,906 |
| February 23, 2026 | 3.91 | 3.84 | 3.84 | 3.94 | 3.77 | 69,400 |
| February 20, 2026 | 3.91 | 3.9 | 0 | 3.93 | 3.8 | 115,000 |
| February 19, 2026 | 3.86 | 3.91 | 0 | 3.97 | 3.8 | 125,900 |
| February 18, 2026 | 3.86 | 3.92 | 0 | 3.95 | 3.78 | 149,303 |
| February 17, 2026 | 3.82 | 3.85 | 0 | 3.97 | 3.81 | 111,900 |
| February 13, 2026 | 3.82 | 3.88 | 0 | 3.95 | 3.76 | 122,600 |
| February 12, 2026 | 3.86 | 3.79 | 0 | 3.9 | 3.68 | 141,221 |
| February 11, 2026 | 3.86 | 3.87 | 0 | 3.92 | 3.81 | 55,500 |
| February 10, 2026 | 3.82 | 3.86 | 0 | 3.95 | 3.71 | 126,415 |
| February 09, 2026 | 3.94 | 3.85 | 0 | 3.96 | 3.76 | 93,500 |
| February 06, 2026 | 3.54 | 3.91 | 0 | 3.98 | 3.54 | 102,800 |
| February 05, 2026 | 3.86 | 3.59 | 0 | 3.86 | 3.59 | 194,093 |
| February 04, 2026 | 4.1 | 3.94 | 0 | 4.12 | 3.72 | 971,800 |
| February 03, 2026 | 3.83 | 3.79 | 0 | 3.98 | 3.75 | 228,310 |
| February 02, 2026 | 3.75 | 3.86 | 0 | 4.02 | 3.73 | 239,437 |
| January 30, 2026 | 3.58 | 3.75 | 0 | 3.97 | 3.58 | 228,700 |
| January 29, 2026 | 3.82 | 3.7 | 0 | 3.82 | 3.61 | 95,417 |
| January 28, 2026 | 3.75 | 3.83 | 0 | 3.99 | 3.67 | 258,600 |
| January 27, 2026 | 3.66 | 3.74 | 0 | 3.89 | 3.66 | 85,503 |
| January 26, 2026 | 3.92 | 3.75 | 0 | 3.96 | 3.71 | 148,900 |
| January 23, 2026 | 4.08 | 3.93 | 0 | 4.16 | 3.89 | 213,305 |
| January 22, 2026 | 4.38 | 4.04 | 0 | 4.58 | 3.84 | 293,000 |
| January 21, 2026 | 4.86 | 4.38 | 0 | 4.86 | 4.31 | 142,200 |
| January 20, 2026 | 4.62 | 4.72 | 0 | 4.86 | 4.6 | 142,455 |
| January 16, 2026 | 4.79 | 4.65 | 0 | 4.92 | 4.58 | 208,700 |
| January 15, 2026 | 4.82 | 4.76 | 0 | 4.89 | 4.6 | 214,700 |
| January 14, 2026 | 4.64 | 4.88 | 0 | 5.08 | 4.52 | 237,488 |
| January 13, 2026 | 4.94 | 4.68 | 0 | 4.97 | 4.59 | 95,600 |
| January 12, 2026 | 4.97 | 4.72 | 0 | 5.05 | 4.67 | 252,013 |
| January 09, 2026 | 4.64 | 4.95 | 0 | 4.97 | 4.53 | 260,710 |
| January 08, 2026 | 5.14 | 4.83 | 0 | 5.2 | 4.66 | 199,900 |
| January 07, 2026 | 4.83 | 5.19 | 0 | 5.38 | 4.69 | 364,721 |
| January 06, 2026 | 4.02 | 4.72 | 0 | 4.85 | 3.98 | 360,208 |
| January 05, 2026 | 4.01 | 4 | 0 | 4.26 | 3.83 | 239,600 |
| January 02, 2026 | 3.97 | 3.98 | 0 | 4.11 | 3.8 | 194,800 |
| December 31, 2025 | 3.95 | 3.98 | 0 | 4.11 | 3.76 | 241,100 |
| December 30, 2025 | 4.02 | 3.96 | 0 | 4.11 | 3.78 | 379,500 |
| December 29, 2025 | 4.1 | 4.07 | 0 | 4.12 | 3.86 | 122,849 |
| December 26, 2025 | 4.13 | 4.12 | 0 | 4.27 | 4.05 | 119,400 |
| December 24, 2025 | 4.29 | 4.2 | 0 | 4.29 | 4.13 | 51,306 |
| December 23, 2025 | 4.33 | 4.26 | 0 | 4.33 | 3.93 | 285,471 |
| December 22, 2025 | 4.42 | 4.35 | 0 | 4.59 | 4.12 | 109,722 |
| December 19, 2025 | 4.42 | 4.41 | 0 | 4.56 | 3.88 | 324,411 |
| December 18, 2025 | 3.95 | 4.38 | 0 | 4.56 | 3.95 | 394,200 |
| December 17, 2025 | 3.59 | 3.89 | 0 | 4.1 | 3.53 | 545,962 |
| December 16, 2025 | 2.95 | 3.57 | 0 | 3.71 | 2.95 | 602,400 |