Cumberland Pharmaceuticals Inc. (CPIX)
NASDAQ: CPIX · Real-Time Price · USD
3.050
+0.120 (4.10%)
Aug 14, 2025, 1:23 PM - Market open
CPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.91 | 2.96 | 2.75 | 3.15 | - | 7.51% | 41,203 |
| Aug 13, 2025 | 2.96 | 3.00 | 2.85 | 2.93 | 2.93 | 0.69% | 46,729 |
| Aug 12, 2025 | 2.83 | 2.95 | 2.81 | 2.91 | 2.91 | 2.46% | 60,043 |
| Aug 11, 2025 | 3.11 | 3.11 | 2.63 | 2.84 | 2.84 | -12.07% | 243,467 |
| Aug 8, 2025 | 3.21 | 3.49 | 3.18 | 3.23 | 3.23 | -1.52% | 104,385 |
| Aug 7, 2025 | 3.46 | 3.46 | 3.03 | 3.28 | 3.28 | 2.18% | 78,174 |
| Aug 6, 2025 | 2.95 | 3.60 | 2.95 | 3.21 | 3.21 | -15.30% | 142,996 |
| Aug 5, 2025 | 4.01 | 4.10 | 3.63 | 3.79 | 3.79 | -5.49% | 73,321 |
| Aug 4, 2025 | 3.67 | 4.22 | 3.60 | 4.01 | 4.01 | 13.92% | 184,513 |
| Aug 1, 2025 | 3.41 | 3.57 | 3.31 | 3.52 | 3.52 | 2.03% | 32,402 |
| Jul 31, 2025 | 3.43 | 3.58 | 3.33 | 3.45 | 3.45 | 0.29% | 32,553 |
| Jul 30, 2025 | 3.54 | 3.62 | 3.43 | 3.44 | 3.44 | -1.43% | 36,411 |
| Jul 29, 2025 | 3.49 | 3.52 | 3.25 | 3.49 | 3.49 | 0.29% | 42,899 |
| Jul 28, 2025 | 3.58 | 3.65 | 3.35 | 3.48 | 3.48 | -1.00% | 46,157 |
| Jul 25, 2025 | 3.41 | 3.65 | 3.28 | 3.52 | 3.52 | 4.61% | 87,187 |
| Jul 24, 2025 | 3.49 | 3.60 | 3.26 | 3.36 | 3.36 | -5.62% | 77,702 |
| Jul 23, 2025 | 3.43 | 3.58 | 3.38 | 3.56 | 3.56 | 4.71% | 21,322 |
| Jul 22, 2025 | 3.50 | 3.57 | 3.28 | 3.40 | 3.40 | -2.86% | 30,390 |
| Jul 21, 2025 | 3.22 | 3.60 | 3.22 | 3.50 | 3.50 | 8.70% | 82,483 |
| Jul 18, 2025 | 3.76 | 3.76 | 3.12 | 3.22 | 3.22 | -13.21% | 143,568 |
| Jul 17, 2025 | 3.92 | 3.94 | 3.61 | 3.71 | 3.71 | -4.38% | 62,905 |
| Jul 16, 2025 | 3.50 | 3.97 | 3.50 | 3.88 | 3.88 | 10.86% | 97,288 |
| Jul 15, 2025 | 3.58 | 3.61 | 3.39 | 3.50 | 3.50 | 2.94% | 78,286 |
| Jul 14, 2025 | 3.30 | 3.79 | 3.02 | 3.40 | 3.40 | 13.33% | 273,100 |
| Jul 11, 2025 | 3.28 | 3.31 | 3.00 | 3.00 | 3.00 | -10.18% | 66,186 |
| Jul 10, 2025 | 3.06 | 3.34 | 3.06 | 3.34 | 3.34 | 8.27% | 26,913 |
| Jul 9, 2025 | 3.08 | 3.10 | 3.00 | 3.09 | 3.09 | 0.49% | 48,465 |
| Jul 8, 2025 | 3.04 | 3.18 | 3.01 | 3.07 | 3.07 | 0.99% | 42,091 |
| Jul 7, 2025 | 3.21 | 3.38 | 3.00 | 3.04 | 3.04 | -3.49% | 130,398 |
| Jul 3, 2025 | 3.45 | 3.58 | 3.10 | 3.15 | 3.15 | -7.62% | 120,657 |
| Jul 2, 2025 | 3.41 | 3.64 | 3.30 | 3.41 | 3.41 | -2.29% | 127,800 |
| Jul 1, 2025 | 3.31 | 3.76 | 3.31 | 3.49 | 3.49 | 4.18% | 135,112 |
| Jun 30, 2025 | 2.60 | 3.52 | 2.60 | 3.35 | 3.35 | 28.85% | 296,403 |
| Jun 27, 2025 | 2.68 | 2.68 | 2.52 | 2.60 | 2.60 | -2.99% | 105,223 |
| Jun 26, 2025 | 2.58 | 2.81 | 2.54 | 2.68 | 2.68 | 5.10% | 229,847 |
| Jun 25, 2025 | 3.39 | 3.46 | 2.51 | 2.55 | 2.55 | -22.73% | 192,630 |
| Jun 24, 2025 | 3.94 | 4.05 | 3.25 | 3.30 | 3.30 | -16.03% | 184,055 |
| Jun 23, 2025 | 4.80 | 4.90 | 3.89 | 3.93 | 3.93 | -9.66% | 265,863 |
| Jun 20, 2025 | 5.48 | 5.48 | 4.35 | 4.35 | 4.35 | -18.84% | 207,650 |
| Jun 18, 2025 | 5.41 | 5.68 | 5.35 | 5.36 | 5.36 | -0.74% | 14,059 |
| Jun 17, 2025 | 5.36 | 5.62 | 5.36 | 5.40 | 5.40 | -1.46% | 25,771 |
| Jun 16, 2025 | 5.24 | 5.63 | 5.19 | 5.48 | 5.48 | 4.58% | 42,740 |
| Jun 13, 2025 | 5.65 | 5.81 | 5.11 | 5.24 | 5.24 | -10.58% | 56,120 |
| Jun 12, 2025 | 5.43 | 5.88 | 5.43 | 5.86 | 5.86 | 3.35% | 12,908 |
| Jun 11, 2025 | 5.60 | 5.68 | 5.41 | 5.67 | 5.67 | 2.90% | 9,770 |
| Jun 10, 2025 | 5.90 | 6.05 | 5.50 | 5.51 | 5.51 | -6.45% | 59,451 |
| Jun 9, 2025 | 5.90 | 6.27 | 5.83 | 5.89 | 5.89 | 1.20% | 84,242 |
| Jun 6, 2025 | 5.35 | 5.82 | 5.32 | 5.82 | 5.82 | 7.78% | 20,039 |
| Jun 5, 2025 | 5.49 | 5.57 | 5.29 | 5.40 | 5.40 | -2.35% | 15,077 |
| Jun 4, 2025 | 5.81 | 5.81 | 5.49 | 5.53 | 5.53 | -4.33% | 16,023 |