Cumberland Pharmaceuticals Inc. - Common Stock (CPIX)
4.9500
+0.1200 (2.48%)
NASDAQ · Last Trade: Jan 10th, 4:23 AM EST
Historical Prices For Cumberland Pharmaceuticals Inc. - Common Stock (CPIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 4.64 | 4.97 | 4.53 | 4.95 | 260,708 | 4.95 |
| 1/08/2026 | 5.14 | 5.20 | 4.66 | 4.83 | 199,873 | 4.83 |
| 1/07/2026 | 4.83 | 5.38 | 4.69 | 5.19 | 364,718 | 5.19 |
| 1/06/2026 | 4.02 | 4.85 | 3.98 | 4.72 | 356,806 | 4.72 |
| 1/05/2026 | 4.01 | 4.26 | 3.83 | 4.00 | 239,581 | 4.00 |
| 1/02/2026 | 3.97 | 4.11 | 3.79 | 3.98 | 194,752 | 3.98 |
| 12/31/2025 | 3.95 | 4.11 | 3.76 | 3.98 | 241,055 | 3.98 |
| 12/30/2025 | 4.02 | 4.11 | 3.78 | 3.96 | 379,455 | 3.96 |
| 12/29/2025 | 4.10 | 4.12 | 3.86 | 4.07 | 122,849 | 4.07 |
| 12/26/2025 | 4.13 | 4.27 | 4.05 | 4.12 | 119,376 | 4.12 |
| 12/24/2025 | 4.29 | 4.29 | 4.13 | 4.20 | 51,306 | 4.20 |
| 12/23/2025 | 4.33 | 4.33 | 3.93 | 4.26 | 285,421 | 4.26 |
| 12/22/2025 | 4.42 | 4.59 | 4.12 | 4.35 | 109,722 | 4.35 |
| 12/19/2025 | 4.42 | 4.56 | 3.88 | 4.41 | 324,411 | 4.41 |
| 12/18/2025 | 3.95 | 4.56 | 3.95 | 4.38 | 393,473 | 4.38 |
| 12/17/2025 | 3.59 | 4.10 | 3.53 | 3.89 | 545,691 | 3.89 |
| 12/16/2025 | 2.95 | 3.71 | 2.95 | 3.57 | 599,536 | 3.57 |
| 12/15/2025 | 2.59 | 3.20 | 2.58 | 2.97 | 738,301 | 2.97 |
| 12/12/2025 | 2.51 | 2.66 | 2.42 | 2.53 | 102,609 | 2.53 |
| 12/11/2025 | 2.52 | 2.64 | 2.43 | 2.49 | 161,701 | 2.49 |
| 12/10/2025 | 2.28 | 2.73 | 2.28 | 2.50 | 224,082 | 2.50 |
| 12/09/2025 | 2.17 | 2.38 | 2.17 | 2.26 | 134,127 | 2.26 |
| 12/08/2025 | 2.41 | 2.47 | 2.17 | 2.17 | 171,626 | 2.17 |
| 12/05/2025 | 2.29 | 2.42 | 2.23 | 2.39 | 41,663 | 2.39 |
| 12/04/2025 | 2.29 | 2.38 | 2.25 | 2.35 | 101,995 | 2.35 |
| 12/03/2025 | 2.25 | 2.39 | 2.20 | 2.28 | 136,252 | 2.28 |
| 12/02/2025 | 2.20 | 2.31 | 2.15 | 2.16 | 52,286 | 2.16 |
| 12/01/2025 | 2.29 | 2.47 | 2.11 | 2.17 | 152,274 | 2.17 |
| 11/28/2025 | 2.23 | 2.60 | 2.23 | 2.26 | 37,828 | 2.26 |
| 11/26/2025 | 2.15 | 2.23 | 2.12 | 2.21 | 43,719 | 2.21 |
| 11/25/2025 | 2.07 | 2.22 | 2.06 | 2.11 | 18,799 | 2.11 |
| 11/24/2025 | 2.00 | 2.15 | 2.00 | 2.07 | 26,753 | 2.07 |
| 11/21/2025 | 1.93 | 2.02 | 1.92 | 1.99 | 50,036 | 1.99 |
| 11/20/2025 | 1.91 | 2.01 | 1.88 | 1.91 | 67,525 | 1.91 |
| 11/19/2025 | 1.92 | 2.04 | 1.92 | 1.92 | 73,107 | 1.92 |
| 11/18/2025 | 1.85 | 2.04 | 1.85 | 1.97 | 52,939 | 1.97 |
| 11/17/2025 | 2.18 | 2.19 | 1.90 | 1.90 | 154,292 | 1.90 |
| 11/14/2025 | 2.09 | 2.23 | 2.05 | 2.11 | 48,470 | 2.11 |
| 11/13/2025 | 2.15 | 2.18 | 2.02 | 2.09 | 43,161 | 2.09 |
| 11/12/2025 | 1.95 | 2.20 | 1.93 | 2.14 | 67,119 | 2.14 |
| 11/11/2025 | 1.99 | 2.23 | 1.98 | 2.00 | 125,663 | 2.00 |
| 11/10/2025 | 2.09 | 2.15 | 1.96 | 1.98 | 86,829 | 1.98 |
| 11/07/2025 | 2.24 | 2.25 | 2.09 | 2.13 | 60,720 | 2.13 |
| 11/06/2025 | 2.27 | 2.33 | 2.18 | 2.19 | 62,280 | 2.19 |
| 11/05/2025 | 2.59 | 2.66 | 2.29 | 2.33 | 109,277 | 2.33 |
| 11/04/2025 | 2.68 | 2.85 | 2.66 | 2.66 | 43,826 | 2.66 |
| 11/03/2025 | 2.96 | 2.99 | 2.69 | 2.76 | 155,566 | 2.76 |
| 10/31/2025 | 3.40 | 3.40 | 2.96 | 2.99 | 101,428 | 2.99 |
| 10/30/2025 | 3.21 | 3.30 | 3.15 | 3.21 | 15,673 | 3.21 |
| 10/29/2025 | 3.26 | 3.28 | 3.18 | 3.25 | 11,022 | 3.25 |
| 10/28/2025 | 3.18 | 3.38 | 3.18 | 3.30 | 20,397 | 3.30 |
| 10/27/2025 | 3.53 | 3.53 | 3.19 | 3.19 | 93,280 | 3.19 |
| 10/24/2025 | 3.54 | 3.54 | 3.43 | 3.49 | 11,945 | 3.49 |
| 10/23/2025 | 3.46 | 3.51 | 3.41 | 3.51 | 20,533 | 3.51 |
| 10/22/2025 | 3.65 | 3.65 | 3.42 | 3.46 | 30,554 | 3.46 |
| 10/21/2025 | 3.61 | 3.68 | 3.52 | 3.64 | 27,383 | 3.64 |
| 10/20/2025 | 3.40 | 3.68 | 3.37 | 3.56 | 54,575 | 3.56 |
| 10/17/2025 | 3.45 | 3.56 | 3.37 | 3.44 | 13,629 | 3.44 |
| 10/16/2025 | 3.44 | 3.52 | 3.40 | 3.45 | 22,450 | 3.45 |
| 10/15/2025 | 3.38 | 3.45 | 3.30 | 3.44 | 31,671 | 3.44 |
| 10/14/2025 | 3.48 | 3.48 | 3.29 | 3.38 | 22,359 | 3.38 |
| 10/13/2025 | 3.48 | 3.56 | 3.33 | 3.36 | 22,526 | 3.36 |
| 10/10/2025 | 3.53 | 3.69 | 3.30 | 3.45 | 42,089 | 3.45 |