Cumberland Pharmaceuticals Inc.CPIXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.75 | $4.02 | $3.73 | $3.86 | 239,436 |
| 1/30/2026 | $3.58 | $3.97 | $3.58 | $3.75 | 228,693 |
| 1/29/2026 | $3.82 | $3.82 | $3.61 | $3.70 | 95,417 |
| 1/28/2026 | $3.75 | $3.99 | $3.67 | $3.83 | 258,600 |
| 1/27/2026 | $3.66 | $3.89 | $3.66 | $3.74 | 85,503 |
| 1/26/2026 | $3.92 | $3.96 | $3.71 | $3.75 | 148,900 |
| 1/23/2026 | $4.08 | $4.16 | $3.89 | $3.93 | 213,305 |
| 1/22/2026 | $4.38 | $4.58 | $3.84 | $4.04 | 293,000 |
| 1/21/2026 | $4.86 | $4.86 | $4.31 | $4.38 | 142,200 |
| 1/20/2026 | $4.62 | $4.86 | $4.60 | $4.72 | 142,455 |
| 1/16/2026 | $4.79 | $4.92 | $4.58 | $4.65 | 208,700 |
| 1/15/2026 | $4.82 | $4.89 | $4.60 | $4.76 | 214,700 |
| 1/14/2026 | $4.64 | $5.08 | $4.52 | $4.88 | 237,488 |
| 1/13/2026 | $4.94 | $4.97 | $4.59 | $4.68 | 95,600 |
| 1/12/2026 | $4.97 | $5.05 | $4.67 | $4.72 | 252,013 |
| 1/9/2026 | $4.64 | $4.97 | $4.53 | $4.95 | 260,710 |
| 1/8/2026 | $5.14 | $5.20 | $4.66 | $4.83 | 199,900 |
| 1/7/2026 | $4.83 | $5.38 | $4.69 | $5.19 | 364,721 |
| 1/6/2026 | $4.02 | $4.85 | $3.98 | $4.72 | 360,208 |
| 1/5/2026 | $4.01 | $4.26 | $3.83 | $4.00 | 239,600 |
| 1/2/2026 | $3.97 | $4.11 | $3.80 | $3.98 | 194,800 |
| 12/31/2025 | $3.95 | $4.11 | $3.76 | $3.98 | 241,100 |
| 12/30/2025 | $4.02 | $4.11 | $3.78 | $3.96 | 379,500 |
| 12/29/2025 | $4.10 | $4.12 | $3.86 | $4.07 | 122,849 |
| 12/26/2025 | $4.13 | $4.27 | $4.05 | $4.12 | 119,400 |
| 12/24/2025 | $4.29 | $4.29 | $4.13 | $4.20 | 51,306 |
| 12/23/2025 | $4.33 | $4.33 | $3.93 | $4.26 | 285,471 |
| 12/22/2025 | $4.42 | $4.59 | $4.12 | $4.35 | 109,722 |
| 12/19/2025 | $4.42 | $4.56 | $3.88 | $4.41 | 324,411 |
| 12/18/2025 | $3.95 | $4.56 | $3.95 | $4.38 | 394,200 |
| 12/17/2025 | $3.59 | $4.10 | $3.53 | $3.89 | 545,962 |
| 12/16/2025 | $2.95 | $3.71 | $2.95 | $3.57 | 602,400 |
| 12/15/2025 | $2.59 | $3.20 | $2.58 | $2.97 | 738,393 |
| 12/12/2025 | $2.51 | $2.66 | $2.42 | $2.53 | 102,609 |
| 12/11/2025 | $2.52 | $2.64 | $2.43 | $2.49 | 161,851 |
| 12/10/2025 | $2.28 | $2.73 | $2.28 | $2.50 | 224,100 |
| 12/9/2025 | $2.17 | $2.38 | $2.17 | $2.26 | 134,127 |
| 12/8/2025 | $2.41 | $2.47 | $2.17 | $2.17 | 171,626 |
| 12/5/2025 | $2.29 | $2.42 | $2.23 | $2.39 | 41,700 |
| 12/4/2025 | $2.29 | $2.38 | $2.25 | $2.35 | 102,000 |
| 12/3/2025 | $2.25 | $2.39 | $2.20 | $2.28 | 136,300 |
| 12/2/2025 | $2.20 | $2.31 | $2.15 | $2.16 | 52,300 |
| 12/1/2025 | $2.29 | $2.47 | $2.11 | $2.17 | 152,300 |
| 11/28/2025 | $2.23 | $2.60 | $2.23 | $2.26 | 37,828 |
| 11/26/2025 | $2.15 | $2.23 | $2.12 | $2.21 | 43,719 |
| 11/25/2025 | $2.07 | $2.22 | $2.06 | $2.11 | 18,812 |
| 11/24/2025 | $2.00 | $2.15 | $2.00 | $2.07 | 26,800 |
| 11/21/2025 | $1.93 | $2.02 | $1.92 | $1.99 | 50,036 |
| 11/20/2025 | $1.91 | $2.01 | $1.88 | $1.91 | 67,525 |
| 11/19/2025 | $1.92 | $2.04 | $1.92 | $1.92 | 73,107 |
| 11/18/2025 | $1.85 | $2.04 | $1.85 | $1.97 | 52,939 |
| 11/17/2025 | $2.18 | $2.19 | $1.90 | $1.90 | 154,317 |
| 11/14/2025 | $2.09 | $2.23 | $2.05 | $2.11 | 48,500 |
| 11/13/2025 | $2.15 | $2.18 | $2.02 | $2.09 | 43,200 |
| 11/12/2025 | $1.95 | $2.20 | $1.93 | $2.14 | 67,319 |
| 11/11/2025 | $1.99 | $2.23 | $1.98 | $2.00 | 125,700 |
| 11/10/2025 | $2.09 | $2.15 | $1.96 | $1.98 | 86,839 |
| 11/7/2025 | $2.25 | $2.25 | $2.09 | $2.13 | 60,720 |
| 11/6/2025 | $2.27 | $2.33 | $2.18 | $2.19 | 62,300 |
| 11/5/2025 | $2.59 | $2.66 | $2.29 | $2.33 | 109,487 |
| 11/4/2025 | $2.68 | $2.86 | $2.66 | $2.66 | 43,827 |