Cumberland Pharmaceuticals Inc. (CPIX)
NASDAQ: CPIX · Real-Time Price · USD
5.80
+0.40 (7.41%)
At close: Jun 6, 2025, 4:00 PM
5.83
+0.03 (0.52%)
After-hours: Jun 6, 2025, 7:38 PM EDT
CPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.35 | 5.82 | 5.32 | 5.82 | 5.82 | 7.78% | 20,010 |
| 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 |
| Jun 3, 2025 | 5.62 | 5.88 | 5.48 | 5.78 | 5.78 | 1.23% | 33,918 |
| Jun 2, 2025 | 5.06 | 5.73 | 5.06 | 5.71 | 5.71 | 15.12% | 40,219 |
| May 30, 2025 | 5.02 | 5.22 | 4.81 | 4.96 | 4.96 | -1.39% | 23,511 |
| May 29, 2025 | 5.97 | 5.97 | 5.03 | 5.03 | 5.03 | -13.87% | 93,685 |
| May 28, 2025 | 5.39 | 6.21 | 5.39 | 5.84 | 5.84 | 9.36% | 70,720 |
| May 27, 2025 | 5.25 | 5.40 | 5.16 | 5.34 | 5.34 | 5.12% | 36,981 |
| May 23, 2025 | 5.01 | 5.17 | 4.99 | 5.08 | 5.08 | -0.20% | 11,578 |
| May 22, 2025 | 5.06 | 5.14 | 4.94 | 5.09 | 5.09 | 2.62% | 11,831 |
| May 21, 2025 | 5.01 | 5.23 | 4.94 | 4.96 | 4.96 | -1.39% | 17,953 |
| May 20, 2025 | 5.39 | 5.45 | 4.95 | 5.03 | 5.03 | -7.71% | 46,208 |
| May 19, 2025 | 4.75 | 5.45 | 4.75 | 5.45 | 5.45 | 15.71% | 57,897 |
| May 16, 2025 | 5.26 | 5.46 | 4.71 | 4.71 | 4.71 | -10.11% | 75,891 |
| May 15, 2025 | 5.02 | 5.35 | 5.02 | 5.24 | 5.24 | 5.65% | 12,774 |
| May 14, 2025 | 5.69 | 5.84 | 4.96 | 4.96 | 4.96 | -10.79% | 35,415 |
| May 13, 2025 | 5.30 | 5.76 | 5.29 | 5.56 | 5.56 | 5.50% | 72,186 |
| May 12, 2025 | 4.80 | 5.50 | 4.80 | 5.27 | 5.27 | 12.13% | 89,916 |
| May 9, 2025 | 4.52 | 4.87 | 4.52 | 4.70 | 4.70 | 4.44% | 32,245 |
| May 8, 2025 | 4.40 | 4.56 | 4.36 | 4.50 | 4.50 | 1.81% | 8,097 |
| May 7, 2025 | 4.74 | 4.86 | 4.32 | 4.42 | 4.42 | 0.23% | 20,291 |
| May 6, 2025 | 4.40 | 4.68 | 4.33 | 4.41 | 4.41 | -1.34% | 18,354 |
| May 5, 2025 | 4.50 | 4.68 | 4.45 | 4.47 | 4.47 | -0.67% | 11,154 |
| May 2, 2025 | 4.69 | 4.80 | 4.50 | 4.50 | 4.50 | -6.44% | 21,092 |
| May 1, 2025 | 4.71 | 4.90 | 4.71 | 4.81 | 4.81 | -0.41% | 5,078 |
| Apr 30, 2025 | 4.79 | 4.91 | 4.66 | 4.83 | 4.83 | -0.82% | 15,134 |
| Apr 29, 2025 | 4.91 | 4.97 | 4.84 | 4.87 | 4.87 | 2.10% | 6,053 |
| Apr 28, 2025 | 5.04 | 5.10 | 4.65 | 4.77 | 4.77 | -4.02% | 18,505 |
| Apr 25, 2025 | 4.87 | 5.04 | 4.87 | 4.97 | 4.97 | 2.58% | 17,097 |
| Apr 24, 2025 | 5.24 | 5.24 | 4.75 | 4.85 | 4.85 | -6.47% | 26,329 |
| Apr 23, 2025 | 5.00 | 5.35 | 4.80 | 5.18 | 5.18 | 4.23% | 74,705 |
| Apr 22, 2025 | 4.56 | 5.15 | 4.56 | 4.97 | 4.97 | 10.69% | 43,572 |
| Apr 21, 2025 | 4.70 | 4.81 | 4.45 | 4.49 | 4.49 | -5.67% | 30,197 |
| Apr 17, 2025 | 4.55 | 4.78 | 4.47 | 4.76 | 4.76 | 5.08% | 25,570 |
| Apr 16, 2025 | 3.98 | 4.59 | 3.98 | 4.53 | 4.53 | 10.49% | 33,388 |
| Apr 15, 2025 | 4.20 | 4.24 | 4.10 | 4.10 | 4.10 | -2.15% | 15,511 |
| Apr 14, 2025 | 3.92 | 4.41 | 3.92 | 4.19 | 4.19 | 3.20% | 15,832 |
| Apr 11, 2025 | 3.99 | 4.12 | 3.96 | 4.06 | 4.06 | 0.74% | 14,901 |
| Apr 10, 2025 | 4.20 | 4.40 | 3.78 | 4.03 | 4.03 | -2.89% | 114,943 |
| Apr 9, 2025 | 3.96 | 4.24 | 3.86 | 4.15 | 4.15 | 6.14% | 28,855 |
| Apr 8, 2025 | 4.16 | 4.17 | 3.88 | 3.91 | 3.91 | -4.87% | 18,313 |
| Apr 7, 2025 | 4.18 | 4.29 | 4.04 | 4.11 | 4.11 | -2.84% | 9,560 |
| Apr 4, 2025 | 4.27 | 4.27 | 4.11 | 4.23 | 4.23 | -1.63% | 45,239 |
| Apr 3, 2025 | 4.24 | 4.36 | 4.08 | 4.30 | 4.30 | 0.47% | 23,950 |
| Apr 2, 2025 | 4.32 | 4.44 | 4.27 | 4.28 | 4.28 | -1.83% | 14,499 |
| Apr 1, 2025 | 4.23 | 4.41 | 4.18 | 4.36 | 4.36 | 3.07% | 33,426 |
| 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 |