Cumberland Pharmaceuticals Inc. - Common Stock (CPIX)
5.7200
+0.1100 (1.96%)
NASDAQ· Last Trade: Jun 21st, 2:11 PM EDT
Historical Prices For Cumberland Pharmaceuticals Inc. - Common Stock (CPIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 5.70 | 5.75 | 5.46 | 5.72 | 40,397 | 5.72 |
| 6/17/2026 | 5.65 | 5.76 | 5.60 | 5.61 | 30,908 | 5.61 |
| 6/16/2026 | 5.62 | 5.72 | 5.43 | 5.67 | 33,843 | 5.67 |
| 6/15/2026 | 5.62 | 5.67 | 5.51 | 5.60 | 26,722 | 5.60 |
| 6/12/2026 | 5.69 | 5.82 | 5.53 | 5.60 | 31,773 | 5.60 |
| 6/10/2026 | 5.72 | 5.75 | 5.44 | 5.48 | 79,979 | 5.48 |
| 6/09/2026 | 5.86 | 6.00 | 5.66 | 5.72 | 52,466 | 5.72 |
| 6/08/2026 | 5.82 | 6.10 | 5.70 | 5.86 | 40,145 | 5.86 |
| 6/05/2026 | 5.79 | 5.88 | 5.55 | 5.80 | 62,171 | 5.80 |
| 6/04/2026 | 5.71 | 6.03 | 5.61 | 5.84 | 23,203 | 5.84 |
| 6/03/2026 | 5.71 | 5.76 | 5.40 | 5.61 | 38,343 | 5.61 |
| 6/02/2026 | 5.58 | 5.99 | 5.58 | 5.77 | 106,727 | 5.77 |
| 6/01/2026 | 6.10 | 6.12 | 5.48 | 5.70 | 111,059 | 5.70 |
| 5/29/2026 | 5.98 | 6.27 | 5.98 | 6.15 | 47,892 | 6.15 |
| 5/28/2026 | 5.92 | 6.15 | 5.76 | 5.98 | 504,360 | 5.98 |
| 5/27/2026 | 5.77 | 5.97 | 5.66 | 5.86 | 25,509 | 5.86 |
| 5/26/2026 | 5.97 | 6.61 | 5.73 | 5.77 | 318,162 | 5.77 |
| 5/22/2026 | 5.44 | 5.96 | 5.44 | 5.87 | 118,385 | 5.87 |
| 5/21/2026 | 5.48 | 5.67 | 5.41 | 5.51 | 121,969 | 5.51 |
| 5/20/2026 | 5.35 | 5.61 | 5.26 | 5.53 | 93,528 | 5.53 |
| 5/19/2026 | 5.08 | 5.44 | 5.07 | 5.41 | 113,219 | 5.41 |
| 5/18/2026 | 5.35 | 5.45 | 5.03 | 5.12 | 190,986 | 5.12 |
| 5/15/2026 | 4.79 | 5.52 | 4.79 | 5.47 | 290,441 | 5.47 |
| 5/14/2026 | 4.81 | 4.96 | 4.69 | 4.92 | 116,856 | 4.92 |
| 5/13/2026 | 4.53 | 4.89 | 4.37 | 4.85 | 110,696 | 4.85 |
| 5/12/2026 | 4.54 | 4.63 | 4.48 | 4.53 | 80,307 | 4.53 |
| 5/11/2026 | 4.54 | 4.67 | 4.43 | 4.57 | 77,940 | 4.57 |
| 5/08/2026 | 4.30 | 4.81 | 4.30 | 4.68 | 222,149 | 4.68 |
| 5/07/2026 | 4.33 | 4.33 | 4.14 | 4.29 | 180,331 | 4.29 |
| 5/06/2026 | 4.51 | 4.72 | 4.35 | 4.37 | 193,953 | 4.37 |
| 5/05/2026 | 4.48 | 4.75 | 4.48 | 4.55 | 322,365 | 4.55 |
| 5/04/2026 | 4.24 | 4.60 | 4.18 | 4.53 | 236,938 | 4.53 |
| 5/01/2026 | 4.22 | 4.36 | 4.07 | 4.36 | 165,144 | 4.36 |
| 4/30/2026 | 4.21 | 4.36 | 4.18 | 4.19 | 295,286 | 4.19 |
| 4/29/2026 | 4.17 | 4.26 | 4.09 | 4.21 | 243,858 | 4.21 |
| 4/28/2026 | 4.20 | 4.33 | 4.03 | 4.28 | 393,862 | 4.28 |
| 4/27/2026 | 4.09 | 4.29 | 4.04 | 4.19 | 559,216 | 4.19 |
| 4/24/2026 | 3.92 | 4.25 | 3.78 | 4.06 | 1,765,869 | 4.06 |
| 4/23/2026 | 5.72 | 6.04 | 3.66 | 3.90 | 52,335,209 | 3.90 |
| 4/22/2026 | 3.10 | 3.12 | 2.98 | 3.05 | 102,849 | 3.05 |
| 4/21/2026 | 3.20 | 3.21 | 2.98 | 3.05 | 50,969 | 3.05 |
| 4/20/2026 | 3.18 | 3.32 | 3.13 | 3.15 | 21,856 | 3.15 |
| 4/17/2026 | 3.12 | 3.25 | 3.12 | 3.23 | 22,033 | 3.23 |
| 4/16/2026 | 3.24 | 3.38 | 3.07 | 3.09 | 63,413 | 3.09 |
| 4/15/2026 | 3.13 | 3.23 | 3.02 | 3.20 | 54,495 | 3.20 |
| 4/14/2026 | 3.11 | 3.27 | 3.04 | 3.18 | 104,720 | 3.18 |
| 4/13/2026 | 3.15 | 3.26 | 3.07 | 3.12 | 16,255 | 3.12 |
| 4/10/2026 | 3.10 | 3.12 | 3.05 | 3.09 | 17,467 | 3.09 |
| 4/09/2026 | 3.18 | 3.20 | 3.09 | 3.11 | 16,970 | 3.11 |
| 4/08/2026 | 3.10 | 3.23 | 3.06 | 3.14 | 24,512 | 3.14 |
| 4/07/2026 | 3.11 | 3.11 | 3.02 | 3.07 | 36,279 | 3.07 |
| 4/06/2026 | 3.17 | 3.23 | 3.10 | 3.10 | 29,935 | 3.10 |
| 4/02/2026 | 3.09 | 3.23 | 3.00 | 3.17 | 80,982 | 3.17 |
| 4/01/2026 | 3.29 | 3.33 | 3.10 | 3.10 | 51,951 | 3.10 |
| 3/31/2026 | 3.20 | 3.28 | 3.15 | 3.25 | 40,222 | 3.25 |
| 3/30/2026 | 3.12 | 3.26 | 3.06 | 3.12 | 35,929 | 3.12 |
| 3/27/2026 | 3.20 | 3.94 | 3.03 | 3.07 | 54,807 | 3.07 |
| 3/26/2026 | 3.25 | 3.37 | 3.11 | 3.24 | 50,581 | 3.24 |
| 3/25/2026 | 3.06 | 3.41 | 3.03 | 3.35 | 26,700 | 3.35 |
| 3/24/2026 | 2.94 | 3.19 | 2.94 | 3.13 | 21,192 | 3.13 |
| 3/23/2026 | 2.84 | 3.07 | 2.84 | 3.05 | 20,332 | 3.05 |