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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.79$1.7913,100——
2023-12-28$1.90$1.9011,500——
2023-12-27$1.90$1.9028,000——
2023-12-26$1.76$1.7623,200——
2023-12-22$1.74$1.7410,200——
2023-12-21$1.70$1.7022,100——
2023-12-20$1.74$1.7434,200——
2023-12-19$1.72$1.7211,600——
2023-12-18$1.72$1.7216,900——
2023-12-15$1.77$1.775,400——
2023-12-14$1.73$1.737,100——
2023-12-13$1.72$1.727,600——
2023-12-12$1.78$1.785,000——
2023-12-11$1.69$1.694,400——
2023-12-08$1.78$1.7817,600——
2023-12-07$1.65$1.651,400——
2023-12-06$1.66$1.666,200——
2023-12-05$1.65$1.653,700——
2023-12-04$1.68$1.685,000——
2023-12-01$1.68$1.6813,100——
2023-11-30$1.64$1.644,400——
2023-11-29$1.65$1.654,900——
2023-11-28$1.71$1.714,800——
2023-11-27$1.67$1.6716,500——
2023-11-24$1.72$1.722,600——
2023-11-22$1.71$1.712,100——
2023-11-21$1.71$1.714,100——
2023-11-20$1.72$1.7212,500——
2023-11-17$1.67$1.678,700——
2023-11-16$1.60$1.603,400——
2023-11-15$1.63$1.6315,200——
2023-11-14$1.68$1.6831,400——
2023-11-13$1.61$1.618,000——
2023-11-10$1.77$1.776,400——
2023-11-09$1.67$1.6720,300——
2023-11-08$1.81$1.8132,700——
2023-11-07$2.05$2.0510,000——
2023-11-06$1.97$1.9711,800——
2023-11-03$2.02$2.029,600——
2023-11-02$2.00$2.0028,200——
2023-11-01$1.78$1.7810,000——
2023-10-31$1.98$1.9847,700——
2023-10-30$1.96$1.962,500——
2023-10-27$2.04$2.048,500——
2023-10-26$2.04$2.044,700——
2023-10-25$2.03$2.0328,400——
2023-10-24$2.09$2.0916,400——
2023-10-23$2.01$2.014,900——
2023-10-20$2.13$2.133,000——
2023-10-19$2.02$2.0247,000——
2023-10-18$2.01$2.0121,000——
2023-10-17$2.02$2.0252,100——
2023-10-16$2.04$2.0415,700——
2023-10-13$2.04$2.049,600——
2023-10-12$2.14$2.147,500——
2023-10-11$2.10$2.107,100——
2023-10-10$1.95$1.959,700——
2023-10-09$2.07$2.0716,900——
2023-10-06$1.98$1.9858,800——
2023-10-05$1.81$1.8119,700——
2023-10-04$1.87$1.873,200——
2023-10-03$1.79$1.799,000——
2023-10-02$1.78$1.786,600——
2023-09-29$1.89$1.898,200——
2023-09-28$1.91$1.9112,700——
2023-09-27$1.88$1.8813,100——
2023-09-26$2.08$2.0813,900——
2023-09-25$2.15$2.1516,400——
2023-09-22$2.26$2.2620,200——
2023-09-21$2.30$2.3070,100——
2023-09-20$2.24$2.2438,900——
2023-09-19$2.11$2.1117,600——
2023-09-18$2.09$2.0961,600——
2023-09-15$1.92$1.9235,900——
2023-09-14$1.85$1.8524,300——
2023-09-13$1.80$1.8029,600——
2023-09-12$1.74$1.7452,500——
2023-09-11$1.64$1.6466,200——
2023-09-08$1.61$1.6122,800——
2023-09-07$1.67$1.671,400——
2023-09-06$1.66$1.668,900——
2023-09-05$1.62$1.624,600——
2023-09-01$1.66$1.66700——
2023-08-31$1.65$1.656,200——
2023-08-30$1.68$1.684,500——
2023-08-29$1.66$1.664,600——
2023-08-28$1.66$1.6610,700——
2023-08-25$1.69$1.6910,500——
2023-08-24$1.69$1.693,200——
2023-08-23$1.68$1.6815,400——
2023-08-22$1.65$1.6521,700——
2023-08-21$1.65$1.6510,200——
2023-08-18$1.66$1.666,000——
2023-08-17$1.63$1.6330,700——
2023-08-16$1.74$1.7474,800——
2023-08-15$1.59$1.5918,700——
2023-08-14$1.68$1.6828,100——
2023-08-11$1.72$1.7235,200——
2023-08-10$1.73$1.7356,600——
2023-08-09$1.65$1.6583,800——
2023-08-08$1.43$1.4318,600——
2023-08-07$1.46$1.4622,000——
2023-08-04$1.50$1.5016,600——
2023-08-03$1.48$1.4817,000——
2023-08-02$1.48$1.484,400——
2023-08-01$1.45$1.4525,700——
2023-07-31$1.52$1.525,100——
2023-07-28$1.51$1.5114,100——
2023-07-27$1.53$1.536,000——
2023-07-26$1.53$1.5311,300——
2023-07-25$1.51$1.5112,900——
2023-07-24$1.51$1.5112,700——
2023-07-21$1.55$1.558,400——
2023-07-20$1.58$1.586,900——
2023-07-19$1.52$1.525,400——
2023-07-18$1.55$1.5513,300——
2023-07-17$1.51$1.514,300——
2023-07-14$1.50$1.507,600——
2023-07-13$1.52$1.5210,300——
2023-07-12$1.52$1.5211,600——
2023-07-11$1.43$1.4329,000——
2023-07-10$1.48$1.486,700——
2023-07-07$1.50$1.5039,600——
2023-07-06$1.53$1.5310,300——
2023-07-05$1.48$1.488,600——
2023-07-03$1.50$1.506,800——
2023-06-30$1.47$1.4715,600——
2023-06-29$1.50$1.5010,700——
2023-06-28$1.52$1.525,600——
2023-06-27$1.55$1.558,700——
2023-06-26$1.50$1.5041,600——
2023-06-23$1.53$1.5323,800——
2023-06-22$1.59$1.5911,000——
2023-06-21$1.61$1.6131,400——
2023-06-20$1.60$1.6018,800——
2023-06-16$1.68$1.6813,600——
2023-06-15$1.72$1.7212,900——
2023-06-14$1.70$1.7021,500——
2023-06-13$1.76$1.7654,900——
2023-06-12$1.68$1.6827,800——
2023-06-09$1.59$1.5939,100——
2023-06-08$1.65$1.6535,500——
2023-06-07$1.62$1.6233,400——
2023-06-06$1.62$1.6238,600——
2023-06-05$1.63$1.6348,700——
2023-06-02$1.65$1.6510,100——
2023-06-01$1.65$1.6517,100——
2023-05-31$1.61$1.6119,900——
2023-05-30$1.59$1.599,300——
2023-05-26$1.59$1.5916,600——
2023-05-25$1.60$1.6059,600——
2023-05-24$1.63$1.6352,200——
2023-05-23$1.74$1.74573,000——
2023-05-22$1.74$1.7416,000——
2023-05-19$1.75$1.756,300——
2023-05-18$1.76$1.7619,900——
2023-05-17$1.74$1.7410,000——
2023-05-16$1.71$1.7143,800——
2023-05-15$1.80$1.80337,700——
2023-05-12$1.65$1.6511,900——
2023-05-11$1.72$1.721,900——
2023-05-10$1.69$1.699,300——
2023-05-09$1.68$1.6813,900——
2023-05-08$1.68$1.6819,700——
2023-05-05$1.73$1.736,800——
2023-05-04$1.70$1.703,700——
2023-05-03$1.67$1.673,400——
2023-05-02$1.66$1.664,300——
2023-05-01$1.70$1.702,000——
2023-04-28$1.71$1.713,000——
2023-04-27$1.72$1.7256,500——
2023-04-26$1.89$1.897,500——
2023-04-25$1.88$1.882,700——
2023-04-24$1.88$1.884,400——
2023-04-21$1.92$1.923,100——
2023-04-20$1.91$1.911,800——
2023-04-19$1.93$1.933,000——
2023-04-18$1.88$1.889,200——
2023-04-17$1.88$1.8810,400——
2023-04-14$1.92$1.923,200——
2023-04-13$1.96$1.963,900——
2023-04-12$1.93$1.932,000——
2023-04-11$1.93$1.9324,000——
2023-04-10$1.89$1.8910,400——
2023-04-06$2.01$2.015,400——
2023-04-05$1.96$1.963,700——
2023-04-04$1.90$1.904,200——
2023-04-03$1.90$1.903,500——
2023-03-31$1.95$1.951,900——
2023-03-30$1.95$1.957,500——
2023-03-29$2.00$2.003,400——
2023-03-28$1.99$1.993,100——
2023-03-27$2.00$2.005,700——
2023-03-24$1.97$1.973,300——
2023-03-23$1.94$1.944,700——
2023-03-22$1.94$1.9419,800——
2023-03-21$1.97$1.9714,900——
2023-03-20$2.00$2.0043,700——
2023-03-17$1.92$1.9224,500——
2023-03-16$2.20$2.2028,100——
2023-03-15$2.08$2.087,800——
2023-03-14$2.15$2.1528,300——
2023-03-13$2.15$2.1528,600——
2023-03-10$2.20$2.20900——
2023-03-09$2.27$2.275,400——
2023-03-08$2.27$2.276,000——
2023-03-07$2.31$2.316,900——
2023-03-06$2.22$2.224,600——
2023-03-03$2.30$2.304,400——
2023-03-02$2.25$2.25800——
2023-03-01$2.27$2.273,800——
2023-02-28$2.30$2.3010,700——
2023-02-27$2.24$2.246,400——
2023-02-24$2.27$2.275,800——
2023-02-23$2.32$2.325,900——
2023-02-22$2.36$2.364,300——
2023-02-21$2.42$2.427,800——
2023-02-17$2.49$2.495,000——
2023-02-16$2.49$2.497,300——
2023-02-15$2.48$2.483,100——
2023-02-14$2.50$2.503,300——
2023-02-13$2.52$2.525,100——
2023-02-10$2.62$2.62118,200——
2023-02-09$2.53$2.5320,100——
2023-02-08$2.54$2.5429,800——
2023-02-07$2.59$2.5914,500——
2023-02-06$2.60$2.607,300——
2023-02-03$2.59$2.5932,200——
2023-02-02$2.60$2.6015,600——
2023-02-01$2.70$2.7010,600——
2023-01-31$2.71$2.713,200——
2023-01-30$2.70$2.702,300——
2023-01-27$2.73$2.733,600——
2023-01-26$2.74$2.742,200——
2023-01-25$2.71$2.715,600——
2023-01-24$2.65$2.652,400——
2023-01-23$2.61$2.6117,000——
2023-01-20$2.66$2.662,600——
2023-01-19$2.69$2.696,100——
2023-01-18$2.61$2.6120,900——
2023-01-17$2.71$2.716,700——
2023-01-13$2.75$2.7520,800——
2023-01-12$2.66$2.668,700——
2023-01-11$2.49$2.4917,200——
2023-01-10$2.51$2.5162,400——
2023-01-09$2.51$2.5135,100——
2023-01-06$2.43$2.438,500——
2023-01-05$2.41$2.416,600——
2023-01-04$2.37$2.3717,900——
2023-01-03$2.31$2.3117,200——