Cumberland Pharmaceuticals Inc. - Common Stock (CPIX)
4.7600
+0.2300 (5.08%)
NASDAQ · Last Trade: Apr 20th, 9:12 PM EDT
Historical Prices For Cumberland Pharmaceuticals Inc. - Common Stock (CPIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 4.55 | 4.78 | 4.47 | 4.76 | 25,570 | 4.76 |
| 4/16/2025 | 3.97 | 4.59 | 3.98 | 4.53 | 33,388 | 4.53 |
| 4/15/2025 | 4.20 | 4.24 | 4.10 | 4.10 | 15,511 | 4.10 |
| 4/14/2025 | 3.92 | 4.41 | 3.92 | 4.19 | 15,801 | 4.19 |
| 4/11/2025 | 3.98 | 4.12 | 3.96 | 4.06 | 14,901 | 4.06 |
| 4/10/2025 | 4.20 | 4.40 | 3.78 | 4.03 | 114,943 | 4.03 |
| 4/09/2025 | 3.96 | 4.24 | 3.86 | 4.15 | 28,855 | 4.15 |
| 4/08/2025 | 4.16 | 4.17 | 3.88 | 3.91 | 18,313 | 3.91 |
| 4/07/2025 | 4.18 | 4.29 | 4.04 | 4.11 | 9,560 | 4.11 |
| 4/04/2025 | 4.27 | 4.27 | 4.13 | 4.13 | 45,239 | 4.13 |
| 4/03/2025 | 4.24 | 4.36 | 4.08 | 4.30 | 23,950 | 4.30 |
| 4/02/2025 | 4.32 | 4.44 | 4.27 | 4.28 | 14,309 | 4.28 |
| 4/01/2025 | 4.23 | 4.41 | 4.18 | 4.36 | 33,426 | 4.36 |
| 3/31/2025 | 4.34 | 4.35 | 4.22 | 4.23 | 46,483 | 4.23 |
| 3/28/2025 | 4.19 | 4.47 | 4.07 | 4.41 | 69,409 | 4.41 |
| 3/27/2025 | 4.30 | 4.30 | 3.91 | 4.13 | 85,041 | 4.13 |
| 3/26/2025 | 4.30 | 4.45 | 4.30 | 4.33 | 33,519 | 4.33 |
| 3/25/2025 | 4.38 | 4.47 | 4.27 | 4.33 | 32,882 | 4.33 |
| 3/24/2025 | 4.58 | 4.59 | 4.27 | 4.40 | 118,912 | 4.40 |
| 3/21/2025 | 4.90 | 4.95 | 4.55 | 4.59 | 85,495 | 4.59 |
| 3/20/2025 | 5.04 | 5.32 | 4.80 | 4.88 | 145,575 | 4.88 |
| 3/19/2025 | 5.24 | 5.49 | 4.94 | 5.07 | 45,635 | 5.07 |
| 3/18/2025 | 5.00 | 5.24 | 4.96 | 5.14 | 40,312 | 5.14 |
| 3/17/2025 | 5.55 | 5.60 | 5.17 | 5.17 | 24,045 | 5.17 |
| 3/14/2025 | 5.47 | 5.57 | 5.17 | 5.46 | 45,294 | 5.46 |
| 3/13/2025 | 5.59 | 5.59 | 5.19 | 5.49 | 52,748 | 5.49 |
| 3/12/2025 | 5.27 | 5.60 | 5.04 | 5.57 | 59,969 | 5.57 |
| 3/11/2025 | 4.93 | 5.30 | 4.64 | 5.17 | 124,937 | 5.17 |
| 3/10/2025 | 6.39 | 6.39 | 4.75 | 4.99 | 205,686 | 4.99 |
| 3/07/2025 | 6.64 | 6.70 | 6.00 | 6.37 | 84,316 | 6.37 |
| 3/06/2025 | 6.81 | 6.89 | 6.18 | 6.61 | 211,360 | 6.61 |
| 3/05/2025 | 5.75 | 7.25 | 5.56 | 6.77 | 725,087 | 6.77 |
| 3/04/2025 | 5.09 | 6.35 | 4.71 | 6.05 | 405,833 | 6.05 |
| 3/03/2025 | 4.89 | 5.75 | 4.89 | 5.14 | 411,970 | 5.14 |
| 2/28/2025 | 4.94 | 5.07 | 4.68 | 4.86 | 62,522 | 4.86 |
| 2/27/2025 | 5.32 | 5.32 | 4.84 | 4.97 | 39,401 | 4.97 |
| 2/26/2025 | 5.01 | 5.35 | 4.95 | 5.19 | 191,944 | 5.19 |
| 2/25/2025 | 4.77 | 5.10 | 4.63 | 4.87 | 179,327 | 4.87 |
| 2/24/2025 | 5.25 | 5.39 | 5.00 | 5.04 | 159,938 | 5.04 |
| 2/21/2025 | 5.75 | 6.05 | 5.31 | 5.31 | 168,553 | 5.31 |
| 2/20/2025 | 6.18 | 6.18 | 5.59 | 5.95 | 318,155 | 5.95 |
| 2/19/2025 | 4.94 | 7.19 | 4.84 | 6.19 | 1,487,687 | 6.19 |
| 2/18/2025 | 5.30 | 5.30 | 4.60 | 4.82 | 312,813 | 4.82 |
| 2/14/2025 | 4.75 | 5.24 | 4.60 | 5.15 | 179,093 | 5.15 |
| 2/13/2025 | 5.28 | 5.28 | 4.63 | 4.64 | 152,930 | 4.64 |
| 2/12/2025 | 4.64 | 5.29 | 4.52 | 5.20 | 263,262 | 5.20 |
| 2/11/2025 | 4.60 | 5.23 | 4.52 | 4.60 | 297,831 | 4.60 |
| 2/10/2025 | 4.34 | 4.70 | 4.12 | 4.52 | 386,291 | 4.52 |
| 2/07/2025 | 5.22 | 5.25 | 4.42 | 4.47 | 1,128,791 | 4.47 |
| 2/06/2025 | 5.14 | 6.10 | 5.10 | 5.34 | 3,044,684 | 5.34 |
| 2/05/2025 | 3.84 | 6.43 | 3.84 | 5.08 | 59,645,660 | 5.08 |
| 2/04/2025 | 2.35 | 3.79 | 2.21 | 3.76 | 18,242,741 | 3.76 |
| 2/03/2025 | 2.16 | 2.25 | 2.08 | 2.13 | 59,303 | 2.13 |
| 1/31/2025 | 2.29 | 2.38 | 2.21 | 2.26 | 40,568 | 2.26 |
| 1/30/2025 | 2.20 | 2.52 | 2.20 | 2.25 | 23,381 | 2.25 |
| 1/29/2025 | 2.33 | 2.38 | 2.21 | 2.24 | 20,209 | 2.24 |
| 1/28/2025 | 2.32 | 2.50 | 2.30 | 2.36 | 24,921 | 2.36 |
| 1/27/2025 | 2.46 | 2.52 | 2.33 | 2.36 | 24,779 | 2.36 |
| 1/24/2025 | 2.57 | 2.59 | 2.45 | 2.59 | 10,371 | 2.59 |
| 1/23/2025 | 2.63 | 2.63 | 2.50 | 2.50 | 26,017 | 2.50 |
| 1/22/2025 | 2.41 | 2.63 | 2.41 | 2.62 | 26,523 | 2.62 |
| 1/21/2025 | 2.52 | 2.60 | 2.43 | 2.43 | 57,030 | 2.43 |