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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$4.67$4.67386,900——
2021-12-30$4.69$4.69269,800——
2021-12-29$4.73$4.73598,900——
2021-12-28$4.66$4.66360,500——
2021-12-27$4.85$4.85300,000——
2021-12-23$5.12$5.121,960,800——
2021-12-22$4.81$4.81683,100——
2021-12-21$4.47$4.47669,200——
2021-12-20$4.20$4.20637,400——
2021-12-17$4.29$4.29231,900——
2021-12-16$4.19$4.19825,500——
2021-12-15$4.70$4.701,315,400——
2021-12-14$4.26$4.261,355,300——
2021-12-13$4.21$4.21573,900——
2021-12-10$4.46$4.46935,000——
2021-12-09$4.82$4.822,727,300——
2021-12-08$5.78$5.787,504,000——
2021-12-07$5.72$5.726,802,300——
2021-12-06$6.94$6.9434,934,700——
2021-12-03$4.59$4.598,307,700——
2021-12-02$4.22$4.223,014,300——
2021-12-01$4.10$4.1012,629,900——
2021-11-30$5.03$5.03207,688,000——
2021-11-29$2.20$2.2018,462,100——
2021-11-26$2.23$2.2321,900——
2021-11-24$2.28$2.2837,200——
2021-11-23$2.32$2.3215,600——
2021-11-22$2.27$2.2754,500——
2021-11-19$2.49$2.4913,800——
2021-11-18$2.55$2.5511,300——
2021-11-17$2.56$2.5618,000——
2021-11-16$2.60$2.6029,700——
2021-11-15$2.71$2.7125,800——
2021-11-12$2.69$2.6943,400——
2021-11-11$2.69$2.6970,300——
2021-11-10$2.88$2.88284,500——
2021-11-09$3.20$3.20223,900——
2021-11-08$3.02$3.02344,500——
2021-11-05$2.68$2.6854,300——
2021-11-04$2.70$2.708,200——
2021-11-03$2.72$2.7215,100——
2021-11-02$2.69$2.6919,200——
2021-11-01$2.61$2.6136,600——
2021-10-29$2.69$2.6920,700——
2021-10-28$2.65$2.6544,800——
2021-10-27$2.57$2.5728,200——
2021-10-26$2.61$2.619,700——
2021-10-25$2.58$2.5839,700——
2021-10-22$2.68$2.6812,100——
2021-10-21$2.67$2.6712,000——
2021-10-20$2.65$2.6521,500——
2021-10-19$2.66$2.6653,900——
2021-10-18$2.76$2.7623,200——
2021-10-15$2.74$2.746,700——
2021-10-14$2.68$2.6819,200——
2021-10-13$2.70$2.7017,600——
2021-10-12$2.70$2.707,700——
2021-10-11$2.71$2.719,900——
2021-10-08$2.79$2.7916,800——
2021-10-07$2.72$2.7239,800——
2021-10-06$2.70$2.7029,200——
2021-10-05$2.74$2.7440,400——
2021-10-04$2.85$2.85121,700——
2021-10-01$2.73$2.7319,300——
2021-09-30$2.68$2.6811,600——
2021-09-29$2.66$2.6643,700——
2021-09-28$2.73$2.7316,800——
2021-09-27$2.73$2.7316,700——
2021-09-24$2.75$2.7511,800——
2021-09-23$2.72$2.7215,900——
2021-09-22$2.73$2.7313,300——
2021-09-21$2.76$2.766,100——
2021-09-20$2.79$2.7921,200——
2021-09-17$2.80$2.8040,000——
2021-09-16$2.87$2.8726,900——
2021-09-15$2.86$2.865,600——
2021-09-14$2.87$2.8747,000——
2021-09-13$3.05$3.0578,700——
2021-09-10$2.79$2.7915,500——
2021-09-09$2.72$2.7214,000——
2021-09-08$2.73$2.7329,700——
2021-09-07$2.77$2.7719,200——
2021-09-03$2.81$2.8111,000——
2021-09-02$2.77$2.7712,200——
2021-09-01$2.88$2.8830,800——
2021-08-31$2.88$2.8824,800——
2021-08-30$2.82$2.8219,500——
2021-08-27$2.81$2.815,800——
2021-08-26$2.76$2.7616,000——
2021-08-25$2.72$2.7231,200——
2021-08-24$2.77$2.779,000——
2021-08-23$2.77$2.7736,700——
2021-08-20$2.91$2.914,200——
2021-08-19$2.96$2.9617,700——
2021-08-18$2.92$2.9214,000——
2021-08-17$2.92$2.9246,300——
2021-08-16$3.10$3.1091,700——
2021-08-13$2.86$2.866,700——
2021-08-12$2.88$2.883,800——
2021-08-11$2.96$2.9620,000——
2021-08-10$2.92$2.9227,200——
2021-08-09$2.82$2.8221,500——
2021-08-06$2.89$2.8956,300——
2021-08-05$3.03$3.0333,700——
2021-08-04$3.12$3.126,500——
2021-08-03$3.14$3.149,500——
2021-08-02$3.13$3.1315,400——
2021-07-30$3.25$3.2523,400——
2021-07-29$3.40$3.4020,600——
2021-07-28$3.39$3.3931,800——
2021-07-27$3.39$3.3910,200——
2021-07-26$3.28$3.2816,900——
2021-07-23$3.26$3.2618,400——
2021-07-22$3.30$3.3015,200——
2021-07-21$3.22$3.2217,300——
2021-07-20$3.15$3.1528,200——
2021-07-19$3.12$3.1220,900——
2021-07-16$3.16$3.168,700——
2021-07-15$3.20$3.2023,800——
2021-07-14$3.26$3.2613,900——
2021-07-13$3.33$3.3336,200——
2021-07-12$3.45$3.45113,200——
2021-07-09$3.10$3.102,000——
2021-07-08$3.11$3.1113,400——
2021-07-07$3.12$3.125,300——
2021-07-06$3.19$3.1956,900——
2021-07-02$2.98$2.9827,200——
2021-07-01$2.86$2.8620,000——
2021-06-30$2.85$2.8535,800——
2021-06-29$2.91$2.9136,200——
2021-06-28$3.00$3.0050,200——
2021-06-25$3.24$3.2421,200——
2021-06-24$3.10$3.107,900——
2021-06-23$3.07$3.0712,300——
2021-06-22$3.04$3.0412,800——
2021-06-21$3.15$3.1535,300——
2021-06-18$2.98$2.984,700——
2021-06-17$3.02$3.0212,100——
2021-06-16$3.05$3.056,500——
2021-06-15$3.10$3.1065,100——
2021-06-14$3.08$3.0823,900——
2021-06-11$3.09$3.0939,500——
2021-06-10$3.18$3.1819,900——
2021-06-09$3.25$3.2550,700——
2021-06-08$2.97$2.9719,600——
2021-06-07$2.96$2.9620,800——
2021-06-04$2.94$2.9426,600——
2021-06-03$2.86$2.8685,100——
2021-06-02$2.85$2.8543,900——
2021-06-01$2.87$2.8722,700——
2021-05-28$2.95$2.9516,200——
2021-05-27$2.96$2.9619,800——
2021-05-26$2.86$2.8619,400——
2021-05-25$2.78$2.7834,200——
2021-05-24$2.98$2.9829,100——
2021-05-21$3.02$3.0221,800——
2021-05-20$2.97$2.9736,700——
2021-05-19$2.94$2.9455,800——
2021-05-18$2.87$2.8720,100——
2021-05-17$2.83$2.8359,500——
2021-05-14$2.77$2.7724,100——
2021-05-13$2.67$2.6755,900——
2021-05-12$2.66$2.6660,900——
2021-05-11$2.60$2.6027,000——
2021-05-10$2.65$2.6524,700——
2021-05-07$2.66$2.6615,000——
2021-05-06$2.70$2.709,400——
2021-05-05$2.71$2.7113,600——
2021-05-04$2.67$2.6722,300——
2021-05-03$2.59$2.5949,900——
2021-04-30$2.67$2.6737,500——
2021-04-29$2.73$2.7331,400——
2021-04-28$2.88$2.884,700——
2021-04-27$2.91$2.9130,600——
2021-04-26$2.89$2.8916,500——
2021-04-23$2.96$2.9619,000——
2021-04-22$2.96$2.9645,900——
2021-04-21$2.88$2.8845,900——
2021-04-20$2.97$2.9717,900——
2021-04-19$2.99$2.9917,000——
2021-04-16$2.99$2.998,500——
2021-04-15$3.04$3.0414,900——
2021-04-14$3.06$3.0614,100——
2021-04-13$3.12$3.12146,700——
2021-04-12$3.01$3.0123,700——
2021-04-09$3.17$3.1718,900——
2021-04-08$3.30$3.3045,700——
2021-04-07$3.11$3.1116,000——
2021-04-06$3.11$3.117,300——
2021-04-05$3.12$3.1213,100——
2021-04-01$3.07$3.0714,800——
2021-03-31$3.03$3.0314,300——
2021-03-30$3.10$3.1032,600——
2021-03-29$3.07$3.0730,000——
2021-03-26$3.20$3.2026,900——
2021-03-25$3.11$3.1137,900——
2021-03-24$3.06$3.0623,800——
2021-03-23$3.14$3.1413,700——
2021-03-22$3.21$3.2128,700——
2021-03-19$3.30$3.3022,300——
2021-03-18$3.23$3.2329,400——
2021-03-17$3.22$3.2214,000——
2021-03-16$3.26$3.2634,100——
2021-03-15$3.24$3.2453,700——
2021-03-12$3.42$3.4238,000——
2021-03-11$3.32$3.32124,600——
2021-03-10$3.19$3.1992,000——
2021-03-09$3.28$3.2867,200——
2021-03-08$3.21$3.2137,500——
2021-03-05$3.12$3.1290,500——
2021-03-04$3.20$3.2055,800——
2021-03-03$3.40$3.4049,900——
2021-03-02$3.40$3.4029,900——
2021-03-01$3.39$3.3930,900——
2021-02-26$3.40$3.4069,900——
2021-02-25$3.36$3.3657,900——
2021-02-24$3.38$3.3855,000——
2021-02-23$3.38$3.3870,300——
2021-02-22$3.37$3.37135,100——
2021-02-19$3.45$3.4577,300——
2021-02-18$3.45$3.4537,300——
2021-02-17$3.44$3.4445,200——
2021-02-16$3.58$3.58208,100——
2021-02-12$3.58$3.58706,700——
2021-02-11$3.29$3.29188,900——
2021-02-10$3.29$3.29111,200——
2021-02-09$3.32$3.32156,100——
2021-02-08$3.31$3.3197,500——
2021-02-05$3.29$3.2981,200——
2021-02-04$3.30$3.3031,000——
2021-02-03$3.30$3.3044,700——
2021-02-02$3.21$3.2116,400——
2021-02-01$3.23$3.2327,300——
2021-01-29$3.17$3.1725,900——
2021-01-28$3.17$3.1733,100——
2021-01-27$3.18$3.1836,500——
2021-01-26$3.25$3.2554,300——
2021-01-25$3.30$3.3075,200——
2021-01-22$3.30$3.30503,200——
2021-01-21$3.22$3.2236,000——
2021-01-20$3.19$3.1916,800——
2021-01-19$3.20$3.2019,300——
2021-01-15$3.25$3.2518,600——
2021-01-14$3.25$3.2527,900——
2021-01-13$3.22$3.2221,200——
2021-01-12$3.14$3.1417,600——
2021-01-11$3.14$3.1426,700——
2021-01-08$3.09$3.0920,400——
2021-01-07$3.09$3.096,600——
2021-01-06$3.08$3.0826,600——
2021-01-05$3.04$3.0425,500——
2021-01-04$2.99$2.9923,100——