Cumberland Pharmaceuticals Inc. (CPIX)
NASDAQ: CPIX · Real-Time Price · USD
1.140
+0.020 (1.79%)
At close: Nov 4, 2024, 4:00 PM
1.310
+0.170 (14.91%)
After-hours: Nov 4, 2024, 7:59 PM EST
CPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.12 | 1.20 | 1.10 | 1.14 | 1.14 | 1.79% | 102,816 |
| Nov 1, 2024 | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | - | 12,849 |
| Oct 31, 2024 | 1.18 | 1.21 | 1.11 | 1.12 | 1.12 | -5.88% | 206,794 |
| Oct 30, 2024 | 1.22 | 1.33 | 1.18 | 1.19 | 1.19 | -4.03% | 46,437 |
| Oct 29, 2024 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 18,441 |
| Oct 28, 2024 | 1.21 | 1.40 | 1.21 | 1.25 | 1.25 | 2.46% | 123,330 |
| Oct 25, 2024 | 1.22 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 21,146 |
| Oct 24, 2024 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | - | 6,792 |
| Oct 23, 2024 | 1.24 | 1.30 | 1.22 | 1.24 | 1.24 | 0.81% | 9,535 |
| Oct 22, 2024 | 1.19 | 1.30 | 1.19 | 1.23 | 1.23 | 0.82% | 30,409 |
| Oct 21, 2024 | 1.25 | 1.31 | 1.20 | 1.22 | 1.22 | -2.40% | 68,927 |
| Oct 18, 2024 | 1.25 | 1.32 | 1.24 | 1.25 | 1.25 | -2.34% | 13,005 |
| Oct 17, 2024 | 1.25 | 1.45 | 1.23 | 1.28 | 1.28 | 1.59% | 13,618 |
| Oct 16, 2024 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 15,959 |
| Oct 15, 2024 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 12,920 |
| Oct 14, 2024 | 1.37 | 1.40 | 1.30 | 1.31 | 1.31 | - | 13,498 |
| Oct 11, 2024 | 1.28 | 1.40 | 1.26 | 1.31 | 1.31 | 2.34% | 26,319 |
| Oct 10, 2024 | 1.24 | 1.41 | 1.24 | 1.28 | 1.28 | 0.79% | 14,729 |
| Oct 9, 2024 | 1.26 | 1.42 | 1.25 | 1.27 | 1.27 | -3.79% | 17,396 |
| Oct 8, 2024 | 1.30 | 1.32 | 1.25 | 1.32 | 1.32 | 4.76% | 15,913 |
| Oct 7, 2024 | 1.29 | 1.30 | 1.24 | 1.26 | 1.26 | 0.80% | 29,205 |
| Oct 4, 2024 | 1.23 | 1.30 | 1.23 | 1.25 | 1.25 | 0.81% | 27,166 |
| Oct 3, 2024 | 1.24 | 1.30 | 1.24 | 1.24 | 1.24 | - | 5,901 |
| Oct 2, 2024 | 1.23 | 1.31 | 1.23 | 1.24 | 1.24 | -1.59% | 7,028 |
| Oct 1, 2024 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 24,538 |
| Sep 30, 2024 | 1.25 | 1.51 | 1.20 | 1.28 | 1.28 | 4.07% | 28,262 |
| Sep 27, 2024 | 1.23 | 1.30 | 1.20 | 1.23 | 1.23 | - | 24,405 |
| Sep 26, 2024 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 12,315 |
| Sep 25, 2024 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | 1.64% | 4,153 |
| Sep 24, 2024 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 6,349 |
| Sep 23, 2024 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 13,817 |
| Sep 20, 2024 | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -4.69% | 36,762 |
| Sep 19, 2024 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 13,909 |
| Sep 18, 2024 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -2.34% | 14,024 |
| Sep 17, 2024 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | 2.40% | 8,485 |
| Sep 16, 2024 | 1.47 | 1.47 | 1.25 | 1.25 | 1.25 | -3.10% | 45,199 |
| Sep 13, 2024 | 1.30 | 1.36 | 1.28 | 1.29 | 1.29 | -0.77% | 8,121 |
| Sep 12, 2024 | 1.31 | 1.40 | 1.29 | 1.30 | 1.30 | -3.70% | 12,701 |
| Sep 11, 2024 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | 4.57% | 9,680 |
| Sep 10, 2024 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 0.08% | 8,478 |
| Sep 9, 2024 | 1.30 | 1.36 | 1.28 | 1.29 | 1.29 | -0.39% | 8,558 |
| Sep 6, 2024 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -1.15% | 3,384 |
| Sep 5, 2024 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 3,626 |
| Sep 4, 2024 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -5.19% | 15,568 |
| Sep 3, 2024 | 1.38 | 1.43 | 1.35 | 1.35 | 1.35 | - | 5,263 |
| Aug 30, 2024 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 3,606 |
| Aug 29, 2024 | 1.37 | 1.44 | 1.36 | 1.36 | 1.36 | - | 8,015 |
| Aug 28, 2024 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 3,541 |
| Aug 27, 2024 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | 1.46% | 3,392 |
| Aug 26, 2024 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 19,393 |
| Aug 23, 2024 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 3,941 |
| Aug 22, 2024 | 1.32 | 1.40 | 1.32 | 1.39 | 1.39 | - | 4,784 |
| Aug 21, 2024 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 2.96% | 15,237 |
| Aug 20, 2024 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 2,470 |
| Aug 19, 2024 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 5,272 |
| Aug 16, 2024 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | 0.72% | 7,721 |
| Aug 15, 2024 | 1.39 | 1.46 | 1.38 | 1.39 | 1.39 | - | 2,083 |
| Aug 14, 2024 | 1.38 | 1.45 | 1.38 | 1.39 | 1.39 | 0.72% | 5,292 |
| Aug 13, 2024 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -2.82% | 9,922 |
| Aug 12, 2024 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.63% | 2,601 |
| Aug 9, 2024 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.07% | 713 |
| Aug 8, 2024 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -3.38% | 6,193 |
| Aug 7, 2024 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 5,231 |
| Aug 6, 2024 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 6.38% | 6,348 |
| Aug 5, 2024 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | - | 12,556 |
| Aug 2, 2024 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | -1.40% | 2,592 |
| Aug 1, 2024 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | - | 3,081 |
| Jul 31, 2024 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -3.38% | 8,961 |
| Jul 30, 2024 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 3.50% | 1,813 |
| Jul 29, 2024 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | -2.72% | 13,110 |
| Jul 26, 2024 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 3,831 |
| Jul 25, 2024 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 2,305 |
| Jul 24, 2024 | 1.50 | 1.52 | 1.45 | 1.49 | 1.49 | -0.67% | 3,970 |
| Jul 23, 2024 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 3,587 |
| Jul 22, 2024 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | - | 2,498 |
| Jul 19, 2024 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 2.78% | 2,366 |
| Jul 18, 2024 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -2.04% | 2,470 |
| Jul 17, 2024 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 1,952 |
| Jul 16, 2024 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | - | 4,114 |
| Jul 15, 2024 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 11,592 |
| Jul 12, 2024 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 3.47% | 4,967 |
| Jul 11, 2024 | 1.49 | 1.50 | 1.43 | 1.44 | 1.44 | 0.70% | 10,207 |
| Jul 10, 2024 | 1.49 | 1.50 | 1.43 | 1.43 | 1.43 | -4.03% | 21,353 |
| Jul 9, 2024 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 5,701 |
| Jul 8, 2024 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 1.02% | 2,462 |
| Jul 5, 2024 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -4.25% | 2,008 |
| Jul 3, 2024 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 5.52% | 1,227 |
| Jul 2, 2024 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 1,684 |
| Jul 1, 2024 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -3.27% | 2,154 |
| Jun 28, 2024 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 3,190 |
| Jun 27, 2024 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | - | 6,258 |
| Jun 26, 2024 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 4.11% | 8,675 |
| Jun 25, 2024 | 1.52 | 1.55 | 1.46 | 1.46 | 1.46 | -2.67% | 7,433 |
| Jun 24, 2024 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 4,164 |
| Jun 21, 2024 | 1.44 | 1.59 | 1.43 | 1.59 | 1.59 | 10.42% | 19,807 |
| Jun 20, 2024 | 1.55 | 1.58 | 1.44 | 1.44 | 1.44 | -7.10% | 6,060 |
| Jun 18, 2024 | 1.51 | 1.58 | 1.46 | 1.55 | 1.55 | 4.03% | 16,254 |
| Jun 17, 2024 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | -1.32% | 19,020 |
| Jun 14, 2024 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | -2.58% | 2,328 |
| Jun 13, 2024 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 2.65% | 3,691 |