Cumberland Pharmaceuticals Inc. (CPIX)
NASDAQ: CPIX · Real-Time Price · USD
6.72
-0.03 (-0.44%)
Jun 29, 2026, 10:59 AM EDT - Market open
CPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.96 | 6.75 | 5.96 | 6.75 | 6.75 | 13.26% | 93,233 |
| Jun 25, 2026 | 6.15 | 6.21 | 5.96 | 5.96 | 5.96 | -1.49% | 29,897 |
| Jun 24, 2026 | 5.77 | 6.05 | 5.77 | 6.05 | 6.05 | 3.77% | 64,256 |
| Jun 23, 2026 | 5.59 | 5.95 | 5.50 | 5.83 | 5.83 | 4.67% | 51,659 |
| Jun 22, 2026 | 5.76 | 5.91 | 5.55 | 5.57 | 5.57 | -2.62% | 50,300 |
| Jun 18, 2026 | 5.70 | 5.75 | 5.46 | 5.72 | 5.72 | 1.96% | 40,396 |
| Jun 17, 2026 | 5.65 | 5.76 | 5.60 | 5.61 | 5.61 | -1.06% | 30,908 |
| Jun 16, 2026 | 5.62 | 5.73 | 5.44 | 5.67 | 5.67 | 1.25% | 33,842 |
| Jun 15, 2026 | 5.62 | 5.67 | 5.51 | 5.60 | 5.60 | - | 26,722 |
| Jun 12, 2026 | 5.69 | 5.82 | 5.53 | 5.60 | 5.60 | -1.23% | 31,773 |
| Jun 11, 2026 | 5.49 | 5.81 | 5.49 | 5.67 | 5.67 | 3.47% | 28,571 |
| Jun 10, 2026 | 5.70 | 5.75 | 5.44 | 5.48 | 5.48 | -4.20% | 79,978 |
| Jun 9, 2026 | 5.86 | 6.00 | 5.66 | 5.72 | 5.72 | -2.39% | 52,466 |
| Jun 8, 2026 | 5.82 | 6.10 | 5.70 | 5.86 | 5.86 | 1.03% | 40,145 |
| Jun 5, 2026 | 5.79 | 5.88 | 5.56 | 5.80 | 5.80 | -0.68% | 62,169 |
| Jun 4, 2026 | 5.71 | 6.03 | 5.61 | 5.84 | 5.84 | 4.10% | 23,203 |
| Jun 3, 2026 | 5.71 | 5.76 | 5.40 | 5.61 | 5.61 | -2.77% | 38,342 |
| Jun 2, 2026 | 5.58 | 5.99 | 5.58 | 5.77 | 5.77 | 1.23% | 106,726 |
| Jun 1, 2026 | 6.10 | 6.12 | 5.48 | 5.70 | 5.70 | -7.32% | 111,059 |
| May 29, 2026 | 5.98 | 6.27 | 5.98 | 6.15 | 6.15 | 2.84% | 47,891 |
| May 28, 2026 | 5.92 | 6.15 | 5.76 | 5.98 | 5.98 | 2.05% | 504,360 |
| May 27, 2026 | 5.77 | 5.97 | 5.66 | 5.86 | 5.86 | 1.56% | 25,509 |
| May 26, 2026 | 5.97 | 6.61 | 5.73 | 5.77 | 5.77 | -1.70% | 318,161 |
| May 22, 2026 | 5.44 | 5.96 | 5.44 | 5.87 | 5.87 | 6.53% | 118,381 |
| May 21, 2026 | 5.48 | 5.67 | 5.41 | 5.51 | 5.51 | -0.36% | 121,978 |
| May 20, 2026 | 5.35 | 5.61 | 5.27 | 5.53 | 5.53 | 2.22% | 93,525 |
| May 19, 2026 | 5.08 | 5.44 | 5.07 | 5.41 | 5.41 | 5.66% | 114,031 |
| May 18, 2026 | 5.35 | 5.45 | 5.03 | 5.12 | 5.12 | -6.40% | 190,985 |
| May 15, 2026 | 4.79 | 5.52 | 4.79 | 5.47 | 5.47 | 11.18% | 290,441 |
| May 14, 2026 | 4.81 | 4.97 | 4.69 | 4.92 | 4.92 | 1.44% | 116,856 |
| May 13, 2026 | 4.53 | 4.89 | 4.37 | 4.85 | 4.85 | 7.06% | 110,695 |
| May 12, 2026 | 4.54 | 4.63 | 4.48 | 4.53 | 4.53 | -0.88% | 80,305 |
| May 11, 2026 | 4.54 | 4.67 | 4.43 | 4.57 | 4.57 | -2.35% | 77,988 |
| May 8, 2026 | 4.30 | 4.81 | 4.30 | 4.68 | 4.68 | 9.09% | 222,149 |
| May 7, 2026 | 4.33 | 4.33 | 4.14 | 4.29 | 4.29 | -1.83% | 180,393 |
| May 6, 2026 | 4.51 | 4.72 | 4.35 | 4.37 | 4.37 | -3.96% | 193,993 |
| May 5, 2026 | 4.48 | 4.75 | 4.48 | 4.55 | 4.55 | 0.44% | 322,563 |
| May 4, 2026 | 4.24 | 4.60 | 4.18 | 4.53 | 4.53 | 3.90% | 236,977 |
| May 1, 2026 | 4.22 | 4.36 | 4.07 | 4.36 | 4.36 | 4.06% | 165,143 |
| Apr 30, 2026 | 4.21 | 4.36 | 4.18 | 4.19 | 4.19 | -0.48% | 296,855 |
| Apr 29, 2026 | 4.17 | 4.26 | 4.09 | 4.21 | 4.21 | -1.64% | 255,902 |
| Apr 28, 2026 | 4.20 | 4.33 | 4.03 | 4.28 | 4.28 | 2.15% | 394,742 |
| Apr 27, 2026 | 4.09 | 4.29 | 4.04 | 4.19 | 4.19 | 3.20% | 561,347 |
| Apr 24, 2026 | 3.92 | 4.25 | 3.78 | 4.06 | 4.06 | 4.10% | 1,765,867 |
| Apr 23, 2026 | 5.72 | 6.04 | 3.66 | 3.90 | 3.90 | 27.87% | 52,371,612 |
| Apr 22, 2026 | 3.10 | 3.12 | 2.98 | 3.05 | 3.05 | - | 102,849 |
| Apr 21, 2026 | 3.20 | 3.21 | 2.98 | 3.05 | 3.05 | -3.17% | 50,969 |
| Apr 20, 2026 | 3.18 | 3.32 | 3.13 | 3.15 | 3.15 | -2.48% | 21,856 |
| Apr 17, 2026 | 3.12 | 3.26 | 3.12 | 3.23 | 3.23 | 4.53% | 22,032 |
| Apr 16, 2026 | 3.24 | 3.38 | 3.07 | 3.09 | 3.09 | -3.44% | 63,412 |
| Apr 15, 2026 | 3.13 | 3.23 | 3.02 | 3.20 | 3.20 | 0.63% | 54,505 |
| Apr 14, 2026 | 3.11 | 3.27 | 3.04 | 3.18 | 3.18 | 1.92% | 104,720 |
| Apr 13, 2026 | 3.15 | 3.26 | 3.07 | 3.12 | 3.12 | 0.97% | 16,254 |
| Apr 10, 2026 | 3.10 | 3.12 | 3.05 | 3.09 | 3.09 | -0.64% | 17,467 |
| Apr 9, 2026 | 3.18 | 3.20 | 3.09 | 3.11 | 3.11 | -0.96% | 16,969 |
| Apr 8, 2026 | 3.10 | 3.24 | 3.07 | 3.14 | 3.14 | 2.28% | 24,511 |
| Apr 7, 2026 | 3.11 | 3.11 | 3.02 | 3.07 | 3.07 | -0.97% | 36,279 |
| Apr 6, 2026 | 3.17 | 3.24 | 3.10 | 3.10 | 3.10 | -2.21% | 29,934 |
| Apr 2, 2026 | 3.09 | 3.23 | 3.00 | 3.17 | 3.17 | 2.26% | 80,981 |
| Apr 1, 2026 | 3.29 | 3.33 | 3.10 | 3.10 | 3.10 | -4.62% | 51,951 |
| Mar 31, 2026 | 3.20 | 3.28 | 3.15 | 3.25 | 3.25 | 4.17% | 40,221 |
| Mar 30, 2026 | 3.12 | 3.26 | 3.06 | 3.12 | 3.12 | 1.63% | 35,929 |
| Mar 27, 2026 | 3.20 | 3.94 | 3.03 | 3.07 | 3.07 | -5.25% | 54,806 |
| Mar 26, 2026 | 3.25 | 3.37 | 3.11 | 3.24 | 3.24 | -3.28% | 50,581 |
| Mar 25, 2026 | 3.06 | 3.41 | 3.03 | 3.35 | 3.35 | 7.03% | 26,700 |
| Mar 24, 2026 | 2.94 | 3.19 | 2.94 | 3.13 | 3.13 | 2.62% | 21,191 |
| Mar 23, 2026 | 2.84 | 3.07 | 2.84 | 3.05 | 3.05 | 7.77% | 20,331 |
| Mar 20, 2026 | 2.83 | 2.87 | 2.76 | 2.83 | 2.83 | -1.74% | 53,024 |
| Mar 19, 2026 | 2.83 | 2.95 | 2.69 | 2.88 | 2.88 | 2.86% | 129,904 |
| Mar 18, 2026 | 3.03 | 3.20 | 2.77 | 2.80 | 2.80 | -6.98% | 114,121 |
| Mar 17, 2026 | 3.06 | 3.38 | 2.98 | 3.01 | 3.01 | -1.63% | 131,048 |
| Mar 16, 2026 | 3.03 | 3.18 | 3.03 | 3.06 | 3.06 | 0.66% | 28,774 |
| Mar 13, 2026 | 3.10 | 3.14 | 2.95 | 3.04 | 3.04 | -1.62% | 65,398 |
| Mar 12, 2026 | 3.02 | 3.12 | 3.02 | 3.09 | 3.09 | 0.32% | 50,247 |
| Mar 11, 2026 | 3.33 | 3.33 | 3.03 | 3.08 | 3.08 | -2.53% | 129,589 |
| Mar 10, 2026 | 3.38 | 3.39 | 3.15 | 3.16 | 3.16 | -7.33% | 55,514 |
| Mar 9, 2026 | 3.44 | 3.55 | 3.30 | 3.41 | 3.41 | -2.57% | 131,402 |
| Mar 6, 2026 | 3.49 | 3.59 | 3.37 | 3.50 | 3.50 | -0.57% | 52,104 |
| Mar 5, 2026 | 3.67 | 3.76 | 3.51 | 3.52 | 3.52 | -4.09% | 91,855 |
| Mar 4, 2026 | 4.58 | 4.58 | 3.63 | 3.67 | 3.67 | -19.87% | 509,606 |
| Mar 3, 2026 | 4.71 | 4.80 | 4.49 | 4.58 | 4.58 | -5.37% | 249,427 |
| Mar 2, 2026 | 4.87 | 5.03 | 4.74 | 4.84 | 4.84 | -1.63% | 129,220 |
| Feb 27, 2026 | 4.44 | 4.93 | 4.32 | 4.92 | 4.92 | 9.82% | 201,662 |
| Feb 26, 2026 | 4.10 | 4.52 | 4.07 | 4.48 | 4.48 | 9.27% | 201,596 |
| Feb 25, 2026 | 4.00 | 4.11 | 3.93 | 4.10 | 4.10 | 4.59% | 132,177 |
| Feb 24, 2026 | 3.95 | 3.96 | 3.81 | 3.92 | 3.92 | 2.08% | 93,906 |
| Feb 23, 2026 | 3.91 | 3.94 | 3.77 | 3.84 | 3.84 | -1.54% | 69,400 |
| Feb 20, 2026 | 3.91 | 3.93 | 3.80 | 3.90 | 3.90 | -0.26% | 114,984 |
| Feb 19, 2026 | 3.86 | 3.97 | 3.80 | 3.91 | 3.91 | -0.26% | 125,870 |
| Feb 18, 2026 | 3.86 | 3.95 | 3.78 | 3.92 | 3.92 | 1.82% | 149,303 |
| Feb 17, 2026 | 3.82 | 3.97 | 3.81 | 3.85 | 3.85 | -0.77% | 111,877 |
| Feb 13, 2026 | 3.82 | 3.95 | 3.76 | 3.88 | 3.88 | 2.37% | 122,573 |
| Feb 12, 2026 | 3.86 | 3.90 | 3.68 | 3.79 | 3.79 | -2.07% | 141,221 |
| Feb 11, 2026 | 3.86 | 3.92 | 3.81 | 3.87 | 3.87 | 0.26% | 55,482 |
| Feb 10, 2026 | 3.82 | 3.95 | 3.71 | 3.86 | 3.86 | 0.26% | 126,415 |
| Feb 9, 2026 | 3.94 | 3.96 | 3.76 | 3.85 | 3.85 | -1.53% | 93,476 |
| Feb 6, 2026 | 3.54 | 3.98 | 3.54 | 3.91 | 3.91 | 8.91% | 102,773 |
| Feb 5, 2026 | 3.86 | 3.86 | 3.59 | 3.59 | 3.59 | -8.88% | 194,093 |
| Feb 4, 2026 | 4.10 | 4.12 | 3.72 | 3.94 | 3.94 | 3.96% | 971,775 |
| Feb 3, 2026 | 3.83 | 3.98 | 3.75 | 3.79 | 3.79 | -1.81% | 228,310 |