Cumberland Pharmaceuticals Inc. (CPIX)
NASDAQ: CPIX · Real-Time Price · USD
2.400
+0.050 (2.13%)
At close: Dec 5, 2025, 4:00 PM EST
2.390
-0.010 (-0.42%)
After-hours: Dec 5, 2025, 4:04 PM EST
CPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.29 | 2.42 | 2.23 | 2.39 | 2.39 | 1.70% | 41,663 |
| Dec 4, 2025 | 2.29 | 2.38 | 2.25 | 2.35 | 2.35 | 3.07% | 101,995 |
| Dec 3, 2025 | 2.25 | 2.39 | 2.20 | 2.28 | 2.28 | 5.56% | 136,252 |
| Dec 2, 2025 | 2.20 | 2.31 | 2.15 | 2.16 | 2.16 | -0.46% | 52,286 |
| Dec 1, 2025 | 2.29 | 2.47 | 2.11 | 2.17 | 2.17 | -3.98% | 152,274 |
| Nov 28, 2025 | 2.23 | 2.60 | 2.23 | 2.26 | 2.26 | 2.26% | 37,828 |
| Nov 26, 2025 | 2.16 | 2.23 | 2.12 | 2.21 | 2.21 | 4.74% | 43,719 |
| Nov 25, 2025 | 2.07 | 2.22 | 2.06 | 2.11 | 2.11 | 1.93% | 18,799 |
| Nov 24, 2025 | 2.00 | 2.16 | 2.00 | 2.07 | 2.07 | 4.28% | 26,753 |
| Nov 21, 2025 | 1.93 | 2.02 | 1.92 | 1.99 | 1.99 | 3.93% | 50,036 |
| Nov 20, 2025 | 1.91 | 2.01 | 1.88 | 1.91 | 1.91 | -0.52% | 67,525 |
| Nov 19, 2025 | 1.92 | 2.04 | 1.92 | 1.92 | 1.92 | -2.54% | 73,107 |
| Nov 18, 2025 | 1.85 | 2.04 | 1.85 | 1.97 | 1.97 | 3.68% | 52,939 |
| Nov 17, 2025 | 2.18 | 2.19 | 1.90 | 1.90 | 1.90 | -9.95% | 154,317 |
| Nov 14, 2025 | 2.09 | 2.23 | 2.05 | 2.11 | 2.11 | 0.96% | 48,470 |
| Nov 13, 2025 | 2.15 | 2.18 | 2.02 | 2.09 | 2.09 | -2.34% | 43,161 |
| Nov 12, 2025 | 1.95 | 2.20 | 1.93 | 2.14 | 2.14 | 7.00% | 67,319 |
| Nov 11, 2025 | 1.99 | 2.23 | 1.98 | 2.00 | 2.00 | 1.01% | 125,663 |
| Nov 10, 2025 | 2.09 | 2.15 | 1.96 | 1.98 | 1.98 | -7.04% | 86,839 |
| Nov 7, 2025 | 2.25 | 2.25 | 2.09 | 2.13 | 2.13 | -2.74% | 60,720 |
| Nov 6, 2025 | 2.27 | 2.33 | 2.18 | 2.19 | 2.19 | -6.01% | 62,280 |
| Nov 5, 2025 | 2.59 | 2.66 | 2.29 | 2.33 | 2.33 | -12.41% | 109,487 |
| Nov 4, 2025 | 2.68 | 2.86 | 2.66 | 2.66 | 2.66 | -3.62% | 43,827 |
| Nov 3, 2025 | 2.96 | 2.99 | 2.64 | 2.76 | 2.76 | -7.69% | 155,566 |
| Oct 31, 2025 | 3.40 | 3.40 | 2.96 | 2.99 | 2.99 | -6.85% | 101,428 |
| Oct 30, 2025 | 3.21 | 3.30 | 3.15 | 3.21 | 3.21 | -1.23% | 15,673 |
| Oct 29, 2025 | 3.26 | 3.28 | 3.18 | 3.25 | 3.25 | -1.52% | 11,022 |
| Oct 28, 2025 | 3.18 | 3.38 | 3.18 | 3.30 | 3.30 | 3.45% | 20,397 |
| Oct 27, 2025 | 3.53 | 3.53 | 3.19 | 3.19 | 3.19 | -8.60% | 93,280 |
| Oct 24, 2025 | 3.54 | 3.54 | 3.43 | 3.49 | 3.49 | -0.57% | 11,945 |
| Oct 23, 2025 | 3.46 | 3.51 | 3.41 | 3.51 | 3.51 | 1.45% | 20,533 |
| Oct 22, 2025 | 3.65 | 3.65 | 3.42 | 3.46 | 3.46 | -4.95% | 30,554 |
| Oct 21, 2025 | 3.61 | 3.68 | 3.52 | 3.64 | 3.64 | 2.25% | 27,383 |
| Oct 20, 2025 | 3.40 | 3.68 | 3.37 | 3.56 | 3.56 | 3.49% | 54,581 |
| Oct 17, 2025 | 3.45 | 3.56 | 3.37 | 3.44 | 3.44 | -0.29% | 13,629 |
| Oct 16, 2025 | 3.44 | 3.52 | 3.40 | 3.45 | 3.45 | 0.29% | 22,450 |
| Oct 15, 2025 | 3.38 | 3.45 | 3.30 | 3.44 | 3.44 | 1.78% | 31,691 |
| Oct 14, 2025 | 3.48 | 3.48 | 3.29 | 3.38 | 3.38 | 0.60% | 22,359 |
| Oct 13, 2025 | 3.48 | 3.56 | 3.34 | 3.36 | 3.36 | -2.61% | 22,526 |
| Oct 10, 2025 | 3.53 | 3.69 | 3.30 | 3.45 | 3.45 | -2.87% | 42,089 |
| Oct 9, 2025 | 3.60 | 3.60 | 3.50 | 3.55 | 3.55 | -3.32% | 11,795 |
| Oct 8, 2025 | 3.56 | 3.68 | 3.40 | 3.67 | 3.67 | 3.20% | 45,185 |
| Oct 7, 2025 | 3.12 | 3.61 | 3.08 | 3.56 | 3.56 | 15.21% | 79,326 |
| Oct 6, 2025 | 3.14 | 3.20 | 3.08 | 3.09 | 3.09 | -1.28% | 12,470 |
| Oct 3, 2025 | 3.24 | 3.25 | 3.10 | 3.13 | 3.13 | -3.40% | 18,225 |
| Oct 2, 2025 | 3.12 | 3.32 | 3.12 | 3.24 | 3.24 | 3.85% | 14,541 |
| Oct 1, 2025 | 3.11 | 3.33 | 3.10 | 3.12 | 3.12 | - | 29,827 |
| Sep 30, 2025 | 3.14 | 3.14 | 3.03 | 3.12 | 3.12 | -1.27% | 42,715 |
| Sep 29, 2025 | 3.10 | 3.23 | 3.06 | 3.16 | 3.16 | 2.27% | 54,146 |
| Sep 26, 2025 | 3.05 | 3.10 | 2.99 | 3.09 | 3.09 | 2.15% | 12,934 |
| Sep 25, 2025 | 3.10 | 3.12 | 2.94 | 3.03 | 3.03 | -1.14% | 34,565 |
| Sep 24, 2025 | 3.03 | 3.18 | 3.03 | 3.06 | 3.06 | 2.68% | 15,677 |
| Sep 23, 2025 | 3.23 | 3.24 | 2.90 | 2.98 | 2.98 | -7.74% | 40,002 |
| Sep 22, 2025 | 3.17 | 3.39 | 3.13 | 3.23 | 3.23 | 2.54% | 26,390 |
| Sep 19, 2025 | 3.34 | 3.44 | 3.15 | 3.15 | 3.15 | -4.83% | 37,509 |
| Sep 18, 2025 | 3.28 | 3.34 | 3.23 | 3.31 | 3.31 | 2.48% | 7,416 |
| Sep 17, 2025 | 3.36 | 3.38 | 3.21 | 3.23 | 3.23 | -3.87% | 30,004 |
| Sep 16, 2025 | 3.45 | 3.53 | 3.36 | 3.36 | 3.36 | -0.59% | 11,754 |
| Sep 15, 2025 | 3.50 | 3.54 | 3.26 | 3.38 | 3.38 | -1.74% | 31,815 |
| Sep 12, 2025 | 3.41 | 3.57 | 3.41 | 3.44 | 3.44 | 0.29% | 23,314 |
| Sep 11, 2025 | 3.48 | 3.48 | 3.40 | 3.43 | 3.43 | 1.03% | 31,314 |
| Sep 10, 2025 | 3.34 | 3.45 | 3.33 | 3.40 | 3.40 | -0.15% | 10,469 |
| Sep 9, 2025 | 3.29 | 3.47 | 3.29 | 3.40 | 3.40 | 2.72% | 18,165 |
| Sep 8, 2025 | 3.27 | 3.42 | 3.26 | 3.31 | 3.31 | - | 24,364 |
| Sep 5, 2025 | 3.66 | 3.66 | 3.28 | 3.31 | 3.31 | -9.56% | 52,928 |
| Sep 4, 2025 | 3.61 | 3.66 | 3.47 | 3.66 | 3.66 | 1.39% | 34,383 |
| Sep 3, 2025 | 3.63 | 3.69 | 3.44 | 3.61 | 3.61 | -2.17% | 57,677 |
| Sep 2, 2025 | 3.36 | 3.69 | 3.35 | 3.69 | 3.69 | 5.73% | 96,293 |
| Aug 29, 2025 | 3.46 | 3.53 | 3.36 | 3.49 | 3.49 | 0.58% | 28,056 |
| Aug 28, 2025 | 3.44 | 3.47 | 3.35 | 3.47 | 3.47 | 2.06% | 12,739 |
| Aug 27, 2025 | 3.41 | 3.54 | 3.32 | 3.40 | 3.40 | - | 26,035 |
| Aug 26, 2025 | 3.25 | 3.48 | 3.25 | 3.40 | 3.40 | 4.29% | 41,195 |
| Aug 25, 2025 | 3.30 | 3.37 | 3.23 | 3.26 | 3.26 | -0.91% | 17,635 |
| Aug 22, 2025 | 3.27 | 3.37 | 3.24 | 3.29 | 3.29 | 1.54% | 16,009 |
| Aug 21, 2025 | 3.25 | 3.38 | 3.20 | 3.24 | 3.24 | -0.31% | 17,914 |
| Aug 20, 2025 | 3.09 | 3.26 | 3.09 | 3.25 | 3.25 | 5.52% | 24,829 |
| Aug 19, 2025 | 3.12 | 3.25 | 3.03 | 3.08 | 3.08 | 0.33% | 77,169 |
| Aug 18, 2025 | 3.13 | 3.18 | 3.03 | 3.07 | 3.07 | -1.92% | 22,961 |
| Aug 15, 2025 | 3.10 | 3.18 | 2.90 | 3.13 | 3.13 | 4.68% | 71,166 |
| Aug 14, 2025 | 2.91 | 3.16 | 2.75 | 2.99 | 2.99 | 2.05% | 65,077 |
| 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 |