NasdaqGS - Nasdaq Real Time Price
USD
Cumberland Pharmaceuticals Inc. (CPIX)
4.6900
+0.3400
(+7.82%)
At close: October 30 at 4:00:01 PM EDT
4.6101
-0.0799
(-1.70%)
After hours: October 30 at 5:49:24 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.3500
4.7600
4.3500
4.6900
4.6900
129,000
Oct 29, 2026
4.8900
5.1100
4.3300
4.3500
4.3500
86,200
Oct 28, 2026
4.9700
5.3000
4.8000
4.8700
4.8700
141,300
Oct 27, 2026
4.2700
5.3000
4.2000
4.9500
4.9500
542,400
Oct 26, 2026
7.7600
7.7600
4.3100
4.3500
4.3500
501,500
Oct 23, 2026
8.4600
8.7600
8.3300
8.4900
8.4900
44,300
Oct 22, 2026
8.2000
8.6000
8.2000
8.4800
8.4800
39,200
Oct 21, 2026
7.8100
8.7300
7.8100
8.1700
8.1700
142,000
Oct 20, 2026
6.7100
8.0000
6.7100
7.9600
7.9600
102,300
Oct 19, 2026
7.3000
7.3000
6.3000
6.7000
6.7000
90,000
Oct 16, 2026
7.4700
7.5800
7.0000
7.1800
7.1800
86,300
Oct 15, 2026
7.4900
7.8000
7.4100
7.5400
7.5400
32,300
Oct 14, 2026
7.0400
7.6900
7.0400
7.4900
7.4900
58,600
Oct 13, 2026
7.0500
7.2600
6.8500
7.1700
7.1700
31,900
Oct 12, 2026
6.6700
7.2500
6.6700
7.0000
7.0000
11,500
Oct 9, 2026
6.8800
7.1400
6.7000
7.0300
7.0300
30,400
Oct 8, 2026
6.8500
7.0700
6.3100
6.9800
6.9800
50,300
Oct 7, 2026
7.0100
7.2200
6.8500
6.8900
6.8900
24,600
Oct 6, 2026
7.0600
7.2800
7.0200
7.1400
7.1400
22,600
Oct 5, 2026
7.3500
7.3500
6.8400
7.0900
7.0900
57,000
Oct 2, 2026
7.5700
7.7400
7.2800
7.3900
7.3900
22,600
Oct 1, 2026
7.9000
8.1400
7.2600
7.5100
7.5100
73,300
Sep 30, 2026
7.7500
8.0400
7.6100
7.8300
7.8300
10,000
Sep 29, 2026
7.7800
7.9000
7.6000
7.6500
7.6500
8,900
Sep 28, 2026
7.6100
7.8700
7.5600
7.7200
7.7200
30,300
Sep 25, 2026
8.0600
8.0600
7.4800
7.6100
7.6100
46,900
Sep 24, 2026
7.9300
8.2900
7.7500
8.0100
8.0100
48,800
Sep 23, 2026
8.0700
8.3400
7.7200
7.9400
7.9400
76,200
Sep 22, 2026
7.5000
8.3500
7.5000
8.2000
8.2000
70,500
Sep 21, 2026
7.4200
7.5900
7.0900
7.5900
7.5900
33,600
Sep 18, 2026
7.1900
7.3400
7.0200
7.3200
7.3200
27,600
Sep 17, 2026
7.1100
7.5100
7.0600
7.1900
7.1900
70,600
Sep 16, 2026
6.6800
7.1100
6.6100
6.9800
6.9800
93,800
Sep 15, 2026
6.6700
6.7400
6.4900
6.6400
6.6400
26,900
Sep 14, 2026
6.3800
6.7400
6.3700
6.7000
6.7000
22,100
Sep 11, 2026
6.6100
6.7500
6.3800
6.3900
6.3900
16,600
Sep 10, 2026
6.2500
6.5100
6.2400
6.4800
6.4800
41,300
Sep 9, 2026
6.5900
6.7200
6.2800
6.2900
6.2900
19,700
Sep 8, 2026
6.6600
6.8800
6.4700
6.6200
6.6200
28,100
Sep 4, 2026
6.7500
6.9000
6.6500
6.7900
6.7900
14,000
Sep 3, 2026
6.5200
6.7800
6.4100
6.7500
6.7500
17,700
Sep 2, 2026
6.6700
6.7600
6.2800
6.5200
6.5200
56,600
Sep 1, 2026
6.7000
6.9100
6.4200
6.5600
6.5600
77,800
Aug 31, 2026
8.2100
8.5000
6.5800
6.6900
6.6900
190,600
Aug 28, 2026
8.7000
9.1600
8.4400
8.4600
8.4600
47,800
Aug 27, 2026
8.9400
9.1900
8.3600
8.6500
8.6500
90,900
Aug 26, 2026
8.7200
9.2800
8.5700
8.9700
8.9700
110,300
Aug 25, 2026
7.8900
8.7000
7.6300
8.7000
8.7000
112,100
Aug 24, 2026
7.6700
8.0000
7.5100
7.8400
7.8400
25,800
Aug 21, 2026
7.5200
7.6500
7.3400
7.6500
7.6500
34,800
Aug 20, 2026
7.5900
7.9200
7.4600
7.5000
7.5000
130,200
Aug 19, 2026
7.6700
7.8700
7.5700
7.6500
7.6500
69,400
Aug 18, 2026
7.5900
8.0000
7.5900
7.6300
7.6300
41,000
Aug 17, 2026
7.6800
8.0600
7.5800
7.6800
7.6800
160,200
Aug 14, 2026
7.8500
8.0700
7.7400
7.7900
7.7900
57,800
Aug 13, 2026
7.9000
8.0500
7.6300
7.9000
7.9000
81,100
Aug 12, 2026
7.9400
8.1000
7.6900
7.9100
7.9100
72,700
Aug 11, 2026
7.7900
8.1500
7.4800
7.9600
7.9600
79,300
Aug 10, 2026
7.7300
8.4500
7.7100
7.7900
7.7900
39,700
Aug 7, 2026
7.7300
7.9900
7.5500
7.8000
7.8000
33,900
Aug 6, 2026
7.5300
7.7200
7.0300
7.6800
7.6800
81,800
Aug 5, 2026
7.3100
8.2300
7.3100
7.5500
7.5500
167,600
Aug 4, 2026
7.1600
7.8800
7.1000
7.7700
7.7700
201,500
Aug 3, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
5.6000
7.2200
5.4000
7.1800
7.1800
415,800
Jul 31, 2026
6.6400
6.8500
6.4200
6.6800
5.1800
110,100
Jul 30, 2026
6.6100
7.0000
6.6000
6.7300
5.2188
37,700
Jul 29, 2026
6.9600
7.1100
6.5200
6.6600
5.1645
50,300
Jul 28, 2026
7.0800
7.1500
6.7100
6.8100
5.2808
123,700
Jul 27, 2026
6.4700
7.2000
6.3100
7.0300
5.4514
72,300
Jul 24, 2026
6.9700
7.0500
6.3000
6.6100
5.1257
123,400
Jul 23, 2026
6.7400
7.0500
5.7500
6.9900
5.4204
419,000
Jul 22, 2026
7.7200
7.9900
7.0100
7.1200
5.5212
147,600
Jul 21, 2026
7.3600
8.0600
7.2500
7.8500
6.0873
137,100
Jul 20, 2026
7.0800
7.8300
7.0800
7.3000
5.6608
119,700
Jul 17, 2026
7.7200
7.8200
6.7200
6.8400
5.3041
239,800
Jul 16, 2026
7.9500
8.0900
7.5000
7.6600
5.9399
107,200
Jul 15, 2026
7.0000
7.9000
7.0000
7.8000
6.0485
106,100
Jul 14, 2026
6.6000
7.3400
6.3000
6.9900
5.4204
121,900
Jul 13, 2026
5.9500
6.7900
5.8400
6.5400
5.0714
336,600
Jul 10, 2026
6.0700
6.1500
5.7600
5.9300
4.5984
48,400
Jul 9, 2026
6.0900
6.1300
5.9100
6.0400
4.6837
30,300
Jul 8, 2026
6.2900
6.3400
5.9100
6.2500
4.8466
41,100
Jul 7, 2026
6.2200
6.2900
6.0900
6.2900
4.8776
32,100
Jul 6, 2026
6.3000
6.7500
6.0400
6.1600
4.7768
46,800
Jul 2, 2026
7.1500
7.3600
6.1200
6.3700
4.9396
111,300
Jul 1, 2026
6.4400
7.2100
6.3800
7.1300
5.5290
69,800
Jun 30, 2026
6.8200
6.8700
6.4800
6.4800
5.0249
38,900
Jun 29, 2026
6.7500
6.9300
6.6200
6.8400
5.3041
49,600
Jun 26, 2026
5.9600
6.7500
5.9600
6.7500
5.2343
93,200
Jun 25, 2026
6.1500
6.2100
5.9600
5.9600
4.6217
29,900
Jun 24, 2026
5.7700
6.0500
5.7700
6.0500
4.6915
64,300
Jun 23, 2026
5.5900
5.9500
5.5000
5.8300
4.5209
51,700
Jun 22, 2026
5.7600
5.9100
5.5500
5.5700
4.3193
50,300
Jun 18, 2026
5.7000
5.7500
5.4600
5.7200
4.4356
40,400
Jun 17, 2026
5.6500
5.7600
5.6000
5.6100
4.3503
30,900
Jun 16, 2026
5.6200
5.7300
5.4400
5.6700
4.3968
33,800
Jun 15, 2026
5.6200
5.6700
5.5100
5.6000
4.3425
26,700
Jun 12, 2026
5.6900
5.8200
5.5300
5.6000
4.3425
31,800
Jun 11, 2026
5.4900
5.8100
5.4900
5.6700
4.3968
28,600
Jun 10, 2026
5.7000
5.7500
5.4400
5.4800
4.2495
80,000
Jun 9, 2026
5.8600
6.0000
5.6600
5.7200
4.4356
52,500
Jun 8, 2026
5.8200
6.1000
5.7000
5.8600
4.5441
40,100
Jun 5, 2026
5.7900
5.8800
5.5600
5.8000
4.4976
62,200
Jun 4, 2026
5.7100
6.0300
5.6100
5.8400
4.5286
23,200
Jun 3, 2026
5.7100
5.7600
5.4000
5.6100
4.3503
38,300
Jun 2, 2026
5.5800
5.9900
5.5800
5.7700
4.4743
106,700
Jun 1, 2026
6.1000
6.1200
5.4800
5.7000
4.4201
110,700
May 29, 2026
5.9800
6.2700
5.9800
6.1500
4.7690
47,900
May 28, 2026
5.9200
6.1500
5.7600
5.9800
4.6372
504,400
May 27, 2026
5.7700
5.9700
5.6600
5.8600
4.5441
25,500
May 26, 2026
5.9700
6.6100
5.7300
5.7700
4.4743
318,200
May 22, 2026
5.4400
5.9600
5.4400
5.8700
4.5519
118,100
May 21, 2026
5.4800
5.6700
5.4100
5.5100
4.2727
122,000
May 20, 2026
5.3500
5.6100
5.2700
5.5300
4.2882
93,500
May 19, 2026
5.0800
5.4400
5.0700
5.4100
4.1952
114,000
May 18, 2026
5.3500
5.4500
5.0300
5.1200
3.9703
191,000
May 15, 2026
4.7900
5.5200
4.7900
5.4700
4.2417
290,400
May 14, 2026
4.8100
4.9700
4.6900
4.9200
3.8152
116,900
May 13, 2026
4.5300
4.8900
4.3700
4.8500
3.7609
110,700
May 12, 2026
4.5400
4.6300
4.4800
4.5300
3.5128
80,300
May 11, 2026
4.5400
4.6700
4.4300
4.5700
3.5438
77,900
May 8, 2026
4.3000
4.8100
4.3000
4.6800
3.6291
222,000
May 7, 2026
4.3300
4.3300
4.1400
4.2900
3.3267
180,200
May 6, 2026
4.5100
4.7200
4.3500
4.3700
3.3887
193,600
May 5, 2026
4.4800
4.7500
4.4800
4.5500
3.5283
322,600
May 4, 2026
4.2400
4.6000
4.1800
4.5300
3.5128
236,900
May 1, 2026
4.2200
4.3600
4.0700
4.3600
3.3810
165,100
Apr 30, 2026
4.2100
4.3600
4.1800
4.1900
3.2491
296,900
Apr 29, 2026
4.1700
4.2600
4.0900
4.2100
3.2646
255,900
Apr 28, 2026
4.2000
4.3300
4.0300
4.2800
3.3189
394,700
Apr 27, 2026
4.0900
4.2900
4.0400
4.1900
3.2491
561,300
Apr 24, 2026
3.9200
4.2500
3.7800
4.0600
3.1483
1,765,900
Apr 23, 2026
5.7200
6.0400
3.6600
3.9000
3.0243
52,371,600
Apr 22, 2026
3.1000
3.1200
2.9800
3.0500
2.3651
102,800
Apr 21, 2026
3.2000
3.2100
2.9800
3.0500
2.3651
51,000
Apr 20, 2026
3.1800
3.3200
3.1300
3.1500
2.4427
21,900
Apr 17, 2026
3.1200
3.2500
3.1200
3.2300
2.5047
22,000
Apr 16, 2026
3.2400
3.3800
3.0700
3.0900
2.3961
63,400
Apr 15, 2026
3.1300
3.2300
3.0200
3.2000
2.4814
54,500
Apr 14, 2026
3.1100
3.2700
3.0400
3.1800
2.4659
104,700
Apr 13, 2026
3.1500
3.2600
3.0700
3.1200
2.4194
16,300
Apr 10, 2026
3.1000
3.1200
3.0500
3.0900
2.3961
17,500
Apr 9, 2026
3.1800
3.2000
3.0900
3.1100
2.4116
17,000
Apr 8, 2026
3.1000
3.2400
3.0700
3.1400
2.4349
24,500
Apr 7, 2026
3.1100
3.1100
3.0200
3.0700
2.3806
36,300
Apr 6, 2026
3.1700
3.2400
3.1000
3.1000
2.4039
29,900
Apr 2, 2026
3.0900
3.2300
3.0000
3.1700
2.4582
81,000
Apr 1, 2026
3.2900
3.3300
3.1000
3.1000
2.4039
52,000
Mar 31, 2026
3.2000
3.2800
3.1500
3.2500
2.5202
40,200
Mar 30, 2026
3.1200
3.2600
3.0600
3.1200
2.4194
35,900
Mar 27, 2026
3.2000
3.9400
3.0300
3.0700
2.3806
54,800
Mar 26, 2026
3.2500
3.3700
3.1100
3.2400
2.5125
50,600
Mar 25, 2026
3.0600
3.4100
3.0300
3.3500
2.5978
26,700
Mar 24, 2026
2.9400
3.1900
2.9400
3.1300
2.4272
21,200
Mar 23, 2026
2.8400
3.0700
2.8400
3.0500
2.3651
20,300
Mar 20, 2026
2.8300
2.8700
2.7600
2.8300
2.1945
53,000
Mar 19, 2026
2.8300
2.9500
2.6900
2.8800
2.2333
129,900
Mar 18, 2026
3.0300
3.2000
2.7700
2.8000
2.1713
114,100
Mar 17, 2026
3.0600
3.3800
2.9800
3.0100
2.3341
131,000
Mar 16, 2026
3.0300
3.1800
3.0300
3.0600
2.3729
28,800
Mar 13, 2026
3.1000
3.1400
2.9500
3.0400
2.3574
65,400
Mar 12, 2026
3.0200
3.1200
3.0200
3.0900
2.3961
50,200
Mar 11, 2026
3.3300
3.3300
3.0300
3.0800
2.3884
129,600
Mar 10, 2026
3.3700
3.3900
3.1500
3.1600
2.4504
55,500
Mar 9, 2026
3.4400
3.5500
3.3000
3.4100
2.6443
131,400
Mar 6, 2026
3.4900
3.5900
3.3700
3.5000
2.7141
52,000
Mar 5, 2026
3.6700
3.7600
3.5100
3.5200
2.7296
91,900
Mar 4, 2026
4.5800
4.5800
3.6300
3.6700
2.8459
509,600
Mar 3, 2026
4.7100
4.8000
4.4900
4.5800
3.5516
249,300
Mar 2, 2026
4.8700
5.0300
4.7400
4.8400
3.7532
129,200
Feb 27, 2026
4.4400
4.9300
4.3200
4.9200
3.8152
201,700
Feb 26, 2026
4.1000
4.5200
4.0700
4.4800
3.4740
201,600
Feb 25, 2026
4.0000
4.1100
3.9300
4.1000
3.1793
132,200
Feb 24, 2026
3.9500
3.9600
3.8100
3.9200
3.0398
93,900
Feb 23, 2026
3.9100
3.9400
3.7700
3.8400
2.9777
69,400
Feb 20, 2026
3.9100
3.9300
3.8000
3.9000
3.0243
115,000
Feb 19, 2026
3.8600
3.9700
3.8000
3.9100
3.0320
125,900
Feb 18, 2026
3.8600
3.9500
3.7800
3.9200
3.0398
149,300
Feb 17, 2026
3.8200
3.9700
3.8100
3.8500
2.9855
111,900
Feb 13, 2026
3.8200
3.9500
3.7600
3.8800
3.0087
122,600
Feb 12, 2026
3.8600
3.9000
3.6800
3.7900
2.9390
141,200
Feb 11, 2026
3.8600
3.9200
3.8100
3.8700
3.0010
55,500
Feb 10, 2026
3.8200
3.9500
3.7100
3.8600
2.9932
126,400
Feb 9, 2026
3.9400
3.9600
3.7600
3.8500
2.9855
93,500
Feb 6, 2026
3.5400
3.9800
3.5400
3.9100
3.0320
102,800
Feb 5, 2026
3.8600
3.8600
3.5900
3.5900
2.7839
193,900
Feb 4, 2026
4.1000
4.1200
3.7200
3.9400
3.0553
971,800
Feb 3, 2026
3.8300
3.9800
3.7500
3.7900
2.9390
228,300
Feb 2, 2026
3.7500
4.0200
3.7300
3.8600
2.9932
239,400
Jan 30, 2026
3.5800
3.9700
3.5800
3.7500
2.9079
228,700
Jan 29, 2026
3.8200
3.8200
3.6100
3.7000
2.8692
95,400
Jan 28, 2026
3.7500
3.9900
3.6700
3.8300
2.9700
258,600
Jan 27, 2026
3.6600
3.8900
3.6600
3.7400
2.9002
85,500
Jan 26, 2026
3.9200
3.9600
3.7100
3.7500
2.9079
148,900
Jan 23, 2026
4.0800
4.1600
3.8900
3.9300
3.0475
213,200
Jan 22, 2026
4.3800
4.5800
3.8400
4.0400
3.1328
293,000
Jan 21, 2026
4.8600
4.8600
4.3100
4.3800
3.3965
142,200
Jan 20, 2026
4.6200
4.8600
4.6000
4.7200
3.6601
142,400
Jan 16, 2026
4.7900
4.9200
4.5800
4.6500
3.6058
208,700
Jan 15, 2026
4.8200
4.8900
4.6000
4.7600
3.6911
214,700
Jan 14, 2026
4.6400
5.0800
4.5200
4.8800
3.7842
237,300
Jan 13, 2026
4.9400
4.9700
4.5900
4.6800
3.6291
95,600
Jan 12, 2026
4.9700
5.0500
4.6700
4.7200
3.6601
252,000
Jan 9, 2026
4.6400
4.9700
4.5300
4.9500
3.8385
260,700
Jan 8, 2026
5.1400
5.2000
4.6600
4.8300
3.7454
199,900
Jan 7, 2026
4.8300
5.3800
4.6900
5.1900
4.0246
364,700
Jan 6, 2026
4.0200
4.8500
3.9800
4.7200
3.6601
360,200
Jan 5, 2026
4.0100
4.2600
3.8300
4.0000
3.1018
239,600
Jan 2, 2026
3.9700
4.1100
3.8000
3.9800
3.0863
194,800
Dec 31, 2025
3.9500
4.1100
3.7600
3.9800
3.0863
241,100
Dec 30, 2025
4.0200
4.1100
3.7800
3.9600
3.0708
379,500
Dec 29, 2025
4.1000
4.1200
3.8600
4.0700
3.1561
122,800
Dec 26, 2025
4.1300
4.2700
4.0500
4.1200
3.1949
119,400
Dec 24, 2025
4.2900
4.2900
4.1300
4.2000
3.2569
51,300
Dec 23, 2025
4.3300
4.3300
3.9300
4.2600
3.3034
285,400
Dec 22, 2025
4.4200
4.5900
4.1200
4.3500
3.3732
109,700
Dec 19, 2025
4.4200
4.5600
3.8800
4.4100
3.4197
324,400
Dec 18, 2025
3.9500
4.5600
3.9500
4.3800
3.3965
394,200
Dec 17, 2025
3.5900
4.1000
3.5300
3.8900
3.0165
545,600
Dec 16, 2025
2.9500
3.7100
2.9500
3.5700
2.7684
602,400
Dec 15, 2025
2.5900
3.2000
2.5800
2.9700
2.3031
738,300
Dec 12, 2025
2.5100
2.6600
2.4200
2.5300
1.9619
102,600
Dec 11, 2025
2.5200
2.6400
2.4300
2.4900
1.9309
161,700
Dec 10, 2025
2.2800
2.7300
2.2800
2.5000
1.9386
224,100
Dec 9, 2025
2.1700
2.3800
2.1700
2.2600
1.7525
134,100
Dec 8, 2025
2.4100
2.4700
2.1700
2.1700
1.6827
171,600
Dec 5, 2025
2.2900
2.4200
2.2300
2.3900
1.8533
41,700
Dec 4, 2025
2.2900
2.3800
2.2500
2.3500
1.8223
102,000
Dec 3, 2025
2.2500
2.3900
2.2000
2.2800
1.7680
136,300
Dec 2, 2025
2.2000
2.3100
2.1500
2.1600
1.6750
52,300
Dec 1, 2025
2.2900
2.4700
2.1100
2.1700
1.6827
152,300
Nov 28, 2025
2.2300
2.6000
2.2300
2.2600
1.7525
37,800
Nov 26, 2025
2.1600
2.2300
2.1200
2.2100
1.7137
43,700
Nov 25, 2025
2.0700
2.2200
2.0600
2.1100
1.6362
18,800
Nov 24, 2025
2.0000
2.1600
2.0000
2.0700
1.6052
26,800
Nov 21, 2025
1.9300
2.0200
1.9200
1.9900
1.5431
50,000
Nov 20, 2025
1.9100
2.0100
1.8800
1.9100
1.4811
67,500
Nov 19, 2025
1.9200
2.0400
1.9200
1.9200
1.4889
73,100
Nov 18, 2025
1.8500
2.0400
1.8500
1.9700
1.5276
52,900
Nov 17, 2025
2.1800
2.1900
1.9000
1.9000
1.4734
154,300
Nov 14, 2025
2.0900
2.2300
2.0500
2.1100
1.6362
48,500
Nov 13, 2025
2.1500
2.1800
2.0200
2.0900
1.6207
43,200
Nov 12, 2025
1.9500
2.2000
1.9300
2.1400
1.6595
67,100
Nov 11, 2025
1.9900
2.2300
1.9800
2.0000
1.5509
125,700
Nov 10, 2025
2.0900
2.1500
1.9600
1.9800
1.5354
86,800
Nov 7, 2025
2.2500
2.2500
2.0900
2.1300
1.6517
60,700
Nov 6, 2025
2.2700
2.3300
2.1800
2.1900
1.6982
62,300
Nov 5, 2025
2.5900
2.6600
2.2900
2.3300
1.8068
109,200
Nov 4, 2025
2.6800
2.8600
2.6600
2.6600
2.0627
43,800
Nov 3, 2025
2.9600
2.9900
2.6400
2.7600
2.1402
155,600
Oct 31, 2025
3.4000
3.4000
2.9600
2.9900
2.3186
101,400
