Cumberland Pharmaceuticals Inc. (CPIX)
NASDAQ: CPIX · Real-Time Price · USD
4.360
+0.130 (3.07%)
Apr 1, 2025, 4:00 PM EDT - Market closed
CPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.23 | 4.39 | 4.23 | 4.33 | - | 2.25% | 15,585 |
| Mar 31, 2025 | 4.34 | 4.35 | 4.22 | 4.23 | 4.23 | -4.08% | 46,483 |
| Mar 28, 2025 | 4.19 | 4.47 | 4.07 | 4.41 | 4.41 | 6.78% | 69,409 |
| Mar 27, 2025 | 4.30 | 4.30 | 3.91 | 4.13 | 4.13 | -4.62% | 85,041 |
| Mar 26, 2025 | 4.30 | 4.45 | 4.30 | 4.33 | 4.33 | - | 33,519 |
| Mar 25, 2025 | 4.38 | 4.47 | 4.27 | 4.33 | 4.33 | -1.59% | 32,882 |
| Mar 24, 2025 | 4.58 | 4.59 | 4.27 | 4.40 | 4.40 | -4.14% | 118,912 |
| Mar 21, 2025 | 4.90 | 4.95 | 4.55 | 4.59 | 4.59 | -5.94% | 85,495 |
| Mar 20, 2025 | 5.04 | 5.32 | 4.80 | 4.88 | 4.88 | -3.75% | 145,576 |
| Mar 19, 2025 | 5.24 | 5.49 | 4.94 | 5.07 | 5.07 | -1.36% | 45,635 |
| Mar 18, 2025 | 5.00 | 5.24 | 4.96 | 5.14 | 5.14 | -0.58% | 40,463 |
| Mar 17, 2025 | 5.55 | 5.60 | 5.17 | 5.17 | 5.17 | -5.31% | 24,045 |
| Mar 14, 2025 | 5.47 | 5.57 | 5.17 | 5.46 | 5.46 | -0.55% | 45,294 |
| Mar 13, 2025 | 5.59 | 5.59 | 5.19 | 5.49 | 5.49 | -1.44% | 52,748 |
| Mar 12, 2025 | 5.27 | 5.60 | 5.04 | 5.57 | 5.57 | 7.74% | 60,020 |
| Mar 11, 2025 | 4.93 | 5.30 | 4.64 | 5.17 | 5.17 | 3.61% | 124,942 |
| Mar 10, 2025 | 6.39 | 6.39 | 4.75 | 4.99 | 4.99 | -21.66% | 205,050 |
| Mar 7, 2025 | 6.64 | 6.70 | 6.00 | 6.37 | 6.37 | -3.63% | 84,316 |
| Mar 6, 2025 | 6.81 | 6.89 | 6.18 | 6.61 | 6.61 | -2.36% | 211,407 |
| Mar 5, 2025 | 5.75 | 7.25 | 5.56 | 6.77 | 6.77 | 11.90% | 727,303 |
| Mar 4, 2025 | 5.09 | 6.35 | 4.71 | 6.05 | 6.05 | 17.70% | 410,602 |
| Mar 3, 2025 | 4.89 | 5.75 | 4.89 | 5.14 | 5.14 | 5.76% | 412,189 |
| Feb 28, 2025 | 4.94 | 5.07 | 4.69 | 4.86 | 4.86 | -2.21% | 62,522 |
| Feb 27, 2025 | 5.32 | 5.32 | 4.84 | 4.97 | 4.97 | -4.24% | 39,451 |
| Feb 26, 2025 | 5.01 | 5.35 | 4.95 | 5.19 | 5.19 | 6.57% | 191,944 |
| Feb 25, 2025 | 4.77 | 5.10 | 4.63 | 4.87 | 4.87 | -3.37% | 179,427 |
| Feb 24, 2025 | 5.25 | 5.39 | 5.00 | 5.04 | 5.04 | -5.08% | 159,984 |
| Feb 21, 2025 | 5.75 | 6.05 | 5.31 | 5.31 | 5.31 | -10.76% | 168,403 |
| Feb 20, 2025 | 6.18 | 6.18 | 5.59 | 5.95 | 5.95 | -3.88% | 318,530 |
| Feb 19, 2025 | 4.94 | 7.19 | 4.84 | 6.19 | 6.19 | 28.42% | 1,489,215 |
| Feb 18, 2025 | 5.30 | 5.30 | 4.60 | 4.82 | 4.82 | -6.41% | 312,877 |
| Feb 14, 2025 | 4.75 | 5.24 | 4.60 | 5.15 | 5.15 | 10.99% | 179,093 |
| Feb 13, 2025 | 5.28 | 5.28 | 4.64 | 4.64 | 4.64 | -10.77% | 153,481 |
| Feb 12, 2025 | 4.64 | 5.29 | 4.52 | 5.20 | 5.20 | 13.04% | 264,274 |
| Feb 11, 2025 | 4.60 | 5.23 | 4.52 | 4.60 | 4.60 | 1.77% | 298,203 |
| Feb 10, 2025 | 4.34 | 4.70 | 4.12 | 4.52 | 4.52 | 1.12% | 385,774 |
| Feb 7, 2025 | 5.22 | 5.25 | 4.42 | 4.47 | 4.47 | -16.29% | 1,128,791 |
| Feb 6, 2025 | 5.14 | 6.10 | 5.10 | 5.34 | 5.34 | 5.12% | 3,055,424 |
| Feb 5, 2025 | 3.84 | 6.43 | 3.84 | 5.08 | 5.08 | 35.11% | 60,248,270 |
| Feb 4, 2025 | 2.35 | 3.79 | 2.21 | 3.76 | 3.76 | 76.53% | 17,728,661 |
| Feb 3, 2025 | 2.16 | 2.26 | 2.08 | 2.13 | 2.13 | -5.75% | 59,505 |
| Jan 31, 2025 | 2.29 | 2.38 | 2.21 | 2.26 | 2.26 | 0.44% | 40,568 |
| Jan 30, 2025 | 2.20 | 2.52 | 2.20 | 2.25 | 2.25 | 0.45% | 23,381 |
| Jan 29, 2025 | 2.33 | 2.38 | 2.21 | 2.24 | 2.24 | -5.08% | 20,209 |
| Jan 28, 2025 | 2.32 | 2.50 | 2.30 | 2.36 | 2.36 | - | 24,970 |
| Jan 27, 2025 | 2.46 | 2.53 | 2.33 | 2.36 | 2.36 | -8.88% | 24,779 |
| Jan 24, 2025 | 2.57 | 2.59 | 2.45 | 2.59 | 2.59 | 3.60% | 10,371 |
| Jan 23, 2025 | 2.63 | 2.63 | 2.50 | 2.50 | 2.50 | -4.58% | 26,019 |
| Jan 22, 2025 | 2.41 | 2.64 | 2.41 | 2.62 | 2.62 | 7.82% | 26,533 |
| Jan 21, 2025 | 2.52 | 2.60 | 2.43 | 2.43 | 2.43 | -3.95% | 57,030 |