Cumberland Pharmaceuticals Inc. - Common Stock (CPIX)
7.6500
+0.0200 (0.26%)
NASDAQ· Last Trade: Aug 20th, 3:04 AM EDT
Historical Prices For Cumberland Pharmaceuticals Inc. - Common Stock (CPIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2026 | 7.67 | 7.87 | 7.57 | 7.65 | 69,396 | 7.65 |
| 8/18/2026 | 7.59 | 8.00 | 7.59 | 7.63 | 41,014 | 7.63 |
| 8/17/2026 | 7.68 | 8.05 | 7.58 | 7.68 | 160,244 | 7.68 |
| 8/14/2026 | 7.85 | 8.07 | 7.74 | 7.79 | 57,819 | 7.79 |
| 8/13/2026 | 7.90 | 8.05 | 7.63 | 7.90 | 81,123 | 7.90 |
| 8/12/2026 | 7.94 | 8.10 | 7.68 | 7.91 | 72,690 | 7.91 |
| 8/11/2026 | 7.79 | 8.15 | 7.48 | 7.96 | 79,345 | 7.96 |
| 8/10/2026 | 7.73 | 8.45 | 7.71 | 7.79 | 39,727 | 7.79 |
| 8/07/2026 | 7.73 | 7.99 | 7.55 | 7.80 | 33,859 | 7.80 |
| 8/06/2026 | 7.53 | 7.72 | 7.03 | 7.68 | 81,847 | 7.68 |
| 8/05/2026 | 7.31 | 8.23 | 7.31 | 7.55 | 167,606 | 7.55 |
| 8/04/2026 | 7.16 | 7.88 | 7.10 | 7.77 | 201,131 | 7.77 |
| 8/03/2026 | 5.60 | 7.21 | 5.40 | 7.18 | 415,680 | 7.18 |
| 7/31/2026 | 6.64 | 6.85 | 6.42 | 6.68 | 110,249 | 6.68 |
| 7/30/2026 | 6.61 | 7.00 | 6.60 | 6.73 | 37,673 | 6.73 |
| 7/29/2026 | 6.96 | 7.11 | 6.52 | 6.66 | 51,525 | 6.66 |
| 7/28/2026 | 7.08 | 7.15 | 6.71 | 6.81 | 123,729 | 6.81 |
| 7/27/2026 | 6.47 | 7.20 | 6.31 | 7.03 | 72,341 | 7.03 |
| 7/24/2026 | 6.97 | 7.04 | 6.30 | 6.61 | 123,410 | 6.61 |
| 7/23/2026 | 6.74 | 7.05 | 5.75 | 6.99 | 419,000 | 6.99 |
| 7/22/2026 | 7.72 | 7.99 | 7.01 | 7.12 | 147,586 | 7.12 |
| 7/21/2026 | 7.36 | 8.06 | 7.25 | 7.85 | 137,139 | 7.85 |
| 7/20/2026 | 7.08 | 7.83 | 7.08 | 7.30 | 119,767 | 7.30 |
| 7/17/2026 | 7.72 | 7.82 | 6.72 | 6.84 | 239,782 | 6.84 |
| 7/16/2026 | 7.95 | 8.09 | 7.50 | 7.66 | 107,212 | 7.66 |
| 7/15/2026 | 7.00 | 7.90 | 7.00 | 7.80 | 105,072 | 7.80 |
| 7/14/2026 | 6.60 | 7.34 | 6.30 | 6.99 | 121,889 | 6.99 |
| 7/13/2026 | 5.95 | 6.79 | 5.83 | 6.54 | 336,327 | 6.54 |
| 7/10/2026 | 6.07 | 6.15 | 5.76 | 5.93 | 48,632 | 5.93 |
| 7/09/2026 | 6.09 | 6.13 | 5.91 | 6.04 | 30,327 | 6.04 |
| 7/08/2026 | 6.29 | 6.33 | 5.91 | 6.25 | 41,099 | 6.25 |
| 7/07/2026 | 6.22 | 6.29 | 6.09 | 6.29 | 32,056 | 6.29 |
| 7/06/2026 | 6.30 | 6.75 | 6.04 | 6.16 | 46,872 | 6.16 |
| 7/02/2026 | 7.15 | 7.36 | 6.12 | 6.37 | 111,290 | 6.37 |
| 7/01/2026 | 6.44 | 7.21 | 6.38 | 7.13 | 69,821 | 7.13 |
| 6/30/2026 | 6.82 | 6.87 | 6.48 | 6.48 | 38,884 | 6.48 |
| 6/29/2026 | 6.75 | 6.93 | 6.62 | 6.84 | 49,652 | 6.84 |
| 6/26/2026 | 5.96 | 6.75 | 5.96 | 6.75 | 93,329 | 6.75 |
| 6/25/2026 | 6.12 | 6.21 | 5.96 | 5.96 | 29,898 | 5.96 |
| 6/24/2026 | 5.77 | 6.05 | 5.77 | 6.05 | 64,256 | 6.05 |
| 6/23/2026 | 5.59 | 5.95 | 5.50 | 5.83 | 51,660 | 5.83 |
| 6/22/2026 | 5.76 | 5.91 | 5.55 | 5.57 | 50,301 | 5.57 |
| 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 |
| 6/11/2026 | 5.49 | 5.80 | 5.49 | 5.67 | 28,571 | 5.67 |
| 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 |