NASDAQ:CPIX | Historical Stock Price | CUMBERLAND PHARMACEUTICALS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-08-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$1.79$3.17$5.62$9.96$17.672009-08-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.95$2.9541,300——
2020-12-30$3.03$3.0333,200——
2020-12-29$3.07$3.0758,000——
2020-12-28$3.00$3.0049,300——
2020-12-24$3.06$3.0611,000——
2020-12-23$3.05$3.0533,100——
2020-12-22$3.08$3.0831,100——
2020-12-21$3.10$3.1023,200——
2020-12-18$3.08$3.0829,800——
2020-12-17$3.14$3.1443,200——
2020-12-16$3.06$3.0622,800——
2020-12-15$3.00$3.0044,800——
2020-12-14$3.01$3.0185,900——
2020-12-11$3.03$3.0338,200——
2020-12-10$3.01$3.0110,000——
2020-12-09$2.99$2.9914,600——
2020-12-08$3.02$3.0226,900——
2020-12-07$2.98$2.9821,500——
2020-12-04$2.98$2.9866,400——
2020-12-03$2.98$2.9818,400——
2020-12-02$3.00$3.00105,300——
2020-12-01$2.98$2.9847,800——
2020-11-30$2.96$2.9662,500——
2020-11-27$2.99$2.9919,100——
2020-11-25$2.91$2.913,600——
2020-11-24$2.97$2.9713,500——
2020-11-23$2.96$2.9631,400——
2020-11-20$2.99$2.999,600——
2020-11-19$2.94$2.946,700——
2020-11-18$2.93$2.9320,200——
2020-11-17$2.93$2.9326,600——
2020-11-16$2.90$2.9035,300——
2020-11-13$3.00$3.0021,800——
2020-11-12$2.93$2.9324,300——
2020-11-11$2.94$2.94174,300——
2020-11-10$3.05$3.0513,300——
2020-11-09$2.99$2.9931,300——
2020-11-06$2.95$2.958,000——
2020-11-05$2.91$2.9111,500——
2020-11-04$2.97$2.976,400——
2020-11-03$2.95$2.955,400——
2020-11-02$2.94$2.9414,600——
2020-10-30$2.95$2.9520,600——
2020-10-29$3.01$3.013,900——
2020-10-28$2.95$2.9511,700——
2020-10-27$2.99$2.9915,000——
2020-10-26$3.03$3.039,000——
2020-10-23$3.01$3.016,200——
2020-10-22$3.00$3.0012,000——
2020-10-21$3.02$3.0220,200——
2020-10-20$2.98$2.9817,300——
2020-10-19$2.97$2.9716,100——
2020-10-16$3.04$3.0415,700——
2020-10-15$3.05$3.0522,100——
2020-10-14$3.07$3.0738,300——
2020-10-13$3.19$3.198,200——
2020-10-12$3.19$3.1918,200——
2020-10-09$3.20$3.2042,000——
2020-10-08$3.20$3.207,800——
2020-10-07$3.20$3.2026,500——
2020-10-06$3.18$3.1832,300——
2020-10-05$3.30$3.3025,300——
2020-10-02$3.30$3.309,300——
2020-10-01$3.22$3.2210,700——
2020-09-30$3.21$3.2117,200——
2020-09-29$3.20$3.206,100——
2020-09-28$3.29$3.297,500——
2020-09-25$3.23$3.2310,600——
2020-09-24$3.17$3.1714,500——
2020-09-23$3.24$3.2415,700——
2020-09-22$3.29$3.297,700——
2020-09-21$3.34$3.3418,300——
2020-09-18$3.33$3.3314,000——
2020-09-17$3.39$3.3911,600——
2020-09-16$3.33$3.335,000——
2020-09-15$3.33$3.3329,000——
2020-09-14$3.35$3.355,000——
2020-09-11$3.40$3.404,800——
2020-09-10$3.27$3.274,100——
2020-09-09$3.27$3.277,900——
2020-09-08$3.16$3.1613,800——
2020-09-04$3.21$3.2114,800——
2020-09-03$3.20$3.2014,800——
2020-09-02$3.33$3.339,700——
2020-09-01$3.27$3.2729,200——
2020-08-31$3.22$3.229,500——
2020-08-28$3.20$3.2016,800——
2020-08-27$3.23$3.2311,700——
2020-08-26$3.25$3.258,200——
2020-08-25$3.26$3.268,500——
2020-08-24$3.26$3.2616,100——
2020-08-21$3.28$3.2810,500——
2020-08-20$3.30$3.3021,000——
2020-08-19$3.28$3.287,000——
2020-08-18$3.40$3.4023,800——
2020-08-17$3.42$3.4231,800——
2020-08-14$3.37$3.376,400——
2020-08-13$3.38$3.3810,800——
2020-08-12$3.48$3.4844,300——
2020-08-11$3.38$3.3826,500——
2020-08-10$3.39$3.3918,500——
2020-08-07$3.38$3.3819,400——
2020-08-06$3.39$3.3918,000——
2020-08-05$3.37$3.3714,800——
2020-08-04$3.38$3.3826,600——
2020-08-03$3.40$3.4010,600——
2020-07-31$3.33$3.3349,000——
2020-07-30$3.22$3.2231,900——
2020-07-29$3.14$3.1428,000——
2020-07-28$3.15$3.1523,700——
2020-07-27$3.27$3.2720,900——
2020-07-24$3.29$3.2912,200——
2020-07-23$3.29$3.2931,400——
2020-07-22$3.20$3.2053,900——
2020-07-21$3.22$3.2261,300——
2020-07-20$3.35$3.35704,000——
2020-07-17$3.29$3.2921,500——
2020-07-16$3.35$3.359,000——
2020-07-15$3.29$3.298,900——
2020-07-14$3.18$3.189,500——
2020-07-13$3.20$3.2031,100——
2020-07-10$3.18$3.188,400——
2020-07-09$3.20$3.209,900——
2020-07-08$3.28$3.285,300——
2020-07-07$3.31$3.3110,300——
2020-07-06$3.24$3.2413,500——
2020-07-02$3.24$3.2412,200——
2020-07-01$3.33$3.339,900——
2020-06-30$3.33$3.3312,500——
2020-06-29$3.26$3.269,200——
2020-06-26$3.29$3.2910,900——
2020-06-25$3.29$3.2911,100——
2020-06-24$3.39$3.3914,700——
2020-06-23$3.35$3.3510,100——
2020-06-22$3.38$3.3828,800——
2020-06-19$3.39$3.3919,500——
2020-06-18$3.36$3.3619,800——
2020-06-17$3.40$3.4020,000——
2020-06-16$3.26$3.2654,800——
2020-06-15$3.34$3.3430,700——
2020-06-12$3.17$3.1715,200——
2020-06-11$3.17$3.1736,000——
2020-06-10$3.45$3.4533,000——
2020-06-09$3.50$3.5069,100——
2020-06-08$3.40$3.4065,600——
2020-06-05$3.47$3.4779,400——
2020-06-04$3.34$3.3479,700——
2020-06-03$3.25$3.25100,400——
2020-06-02$3.30$3.3052,100——
2020-06-01$3.44$3.4445,400——
2020-05-29$3.31$3.3166,900——
2020-05-28$3.28$3.28158,800——
2020-05-27$3.27$3.27596,900——
2020-05-26$3.54$3.54172,500——
2020-05-22$3.54$3.5435,300——
2020-05-21$3.58$3.5822,800——
2020-05-20$3.75$3.7549,800——
2020-05-19$3.75$3.757,900——
2020-05-18$3.67$3.6717,400——
2020-05-15$3.68$3.6816,100——
2020-05-14$3.72$3.7221,600——
2020-05-13$3.82$3.8254,900——
2020-05-12$3.96$3.9621,400——
2020-05-11$3.92$3.9226,300——
2020-05-08$3.90$3.9026,500——
2020-05-07$3.91$3.9111,000——
2020-05-06$3.90$3.9014,100——
2020-05-05$3.96$3.9625,500——
2020-05-04$4.00$4.0015,400——
2020-05-01$3.91$3.9128,800——
2020-04-30$3.96$3.9613,700——
2020-04-29$3.93$3.9314,500——
2020-04-28$3.91$3.9152,400——
2020-04-27$3.96$3.9623,500——
2020-04-24$3.95$3.9528,200——
2020-04-23$3.95$3.9530,900——
2020-04-22$3.96$3.9610,000——
2020-04-21$3.98$3.9811,100——
2020-04-20$4.00$4.0036,500——
2020-04-17$4.00$4.0021,400——
2020-04-16$3.92$3.9225,800——
2020-04-15$4.01$4.0132,500——
2020-04-14$4.00$4.0048,100——
2020-04-13$3.98$3.9836,800——
2020-04-09$3.86$3.8617,700——
2020-04-08$3.85$3.8574,800——
2020-04-07$3.56$3.5619,700——
2020-04-06$3.54$3.5424,700——
2020-04-03$3.70$3.7024,200——
2020-04-02$3.61$3.618,400——
2020-04-01$3.54$3.5422,100——
2020-03-31$3.63$3.6326,600——
2020-03-30$3.63$3.638,300——
2020-03-27$3.45$3.4520,800——
2020-03-26$3.70$3.7017,300——
2020-03-25$3.52$3.528,600——
2020-03-24$3.48$3.4821,700——
2020-03-23$3.56$3.5617,200——
2020-03-20$3.60$3.603,500——
2020-03-19$3.60$3.605,800——
2020-03-18$3.53$3.5315,600——
2020-03-17$3.80$3.809,600——
2020-03-16$3.98$3.983,000——
2020-03-13$3.81$3.8114,700——
2020-03-12$3.94$3.941,100——
2020-03-11$4.14$4.1428,600——
2020-03-10$4.30$4.3030,500——
2020-03-09$4.18$4.180——
2020-03-06$4.18$4.184,500——
2020-03-05$4.08$4.08800——
2020-03-04$4.31$4.3113,300——
2020-03-03$3.72$3.724,700——
2020-03-02$4.06$4.0613,700——
2020-02-28$4.03$4.0321,100——
2020-02-27$4.10$4.103,600——
2020-02-26$4.16$4.169,300——
2020-02-25$4.24$4.2414,400——
2020-02-24$4.41$4.418,400——
2020-02-21$4.50$4.5011,400——
2020-02-20$4.50$4.509,300——
2020-02-19$4.47$4.474,600——
2020-02-18$4.55$4.5527,100——
2020-02-14$4.45$4.45400——
2020-02-13$4.53$4.5323,000——
2020-02-12$4.56$4.5611,000——
2020-02-11$4.71$4.71200——
2020-02-10$4.79$4.7911,800——
2020-02-07$4.80$4.805,300——
2020-02-06$4.80$4.80800——
2020-02-05$4.93$4.931,200——
2020-02-04$4.86$4.863,000——
2020-02-03$4.89$4.893,100——
2020-01-31$4.86$4.86600——
2020-01-30$4.95$4.952,700——
2020-01-29$4.87$4.872,800——
2020-01-28$4.99$4.991,100——
2020-01-27$4.92$4.923,900——
2020-01-24$5.00$5.006,100——
2020-01-23$5.02$5.02800——
2020-01-22$5.04$5.042,000——
2020-01-21$5.15$5.1515,300——
2020-01-17$5.10$5.1029,600——
2020-01-16$5.19$5.199,700——
2020-01-15$5.12$5.1213,200——
2020-01-14$5.13$5.1321,000——
2020-01-13$5.10$5.1012,700——
2020-01-10$5.03$5.037,500——
2020-01-09$5.14$5.1418,600——
2020-01-08$5.11$5.1151,700——
2020-01-07$5.33$5.3328,400——
2020-01-06$5.12$5.127,600——
2020-01-03$5.31$5.319,900——
2020-01-02$5.29$5.2962,200——