2m 2m 2m 2m 2m 2m 2m
Cbrland Pharma (CPIX)
NASDAQ
$5.69+$0.08 (+1.39%)
Price as of Jun 03, 2026 7:55 PM EDT- $92.1MMarket Cap
- 1.45%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
Cbrland Pharma (CPIX)
$5.69+$0.08 (+1.39%)
- 1 Month+23.30%Low Price$4.29High Price$6.15
- 3 Months+60.29%Low Price$2.80High Price$6.15
- 1 Year+3.89%Low Price$1.90High Price$6.15
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 5.71 | 5.76 | 5.40 | 5.61 | -2.77% | 38,342 |
06/02/2026 | 5.58 | 5.99 | 5.58 | 5.77 | +1.23% | 106,726 |
06/01/2026 | 6.10 | 6.12 | 5.48 | 5.70 | -7.32% | 111,059 |
05/29/2026 | 5.98 | 6.27 | 5.98 | 6.15 | +2.84% | 47,891 |
05/28/2026 | 5.92 | 6.15 | 5.76 | 5.98 | +2.05% | 504,360 |
05/27/2026 | 5.77 | 5.97 | 5.66 | 5.86 | +1.56% | 25,509 |
05/26/2026 | 5.97 | 6.61 | 5.73 | 5.77 | -1.70% | 318,161 |
05/22/2026 | 5.44 | 5.96 | 5.44 | 5.87 | +6.53% | 118,381 |
05/21/2026 | 5.48 | 5.67 | 5.41 | 5.51 | -0.36% | 121,931 |
05/20/2026 | 5.35 | 5.61 | 5.27 | 5.53 | +2.22% | 93,525 |
05/19/2026 | 5.08 | 5.44 | 5.07 | 5.41 | +5.66% | 114,031 |
05/18/2026 | 5.35 | 5.45 | 5.03 | 5.12 | -6.40% | 190,985 |
05/15/2026 | 4.79 | 5.52 | 4.79 | 5.47 | +11.18% | 290,441 |
05/14/2026 | 4.81 | 4.97 | 4.69 | 4.92 | +1.44% | 116,856 |
05/13/2026 | 4.53 | 4.89 | 4.37 | 4.85 | +7.06% | 110,695 |
05/12/2026 | 4.54 | 4.63 | 4.48 | 4.53 | -0.88% | 80,305 |
05/11/2026 | 4.54 | 4.67 | 4.43 | 4.57 | -2.35% | 77,988 |
05/08/2026 | 4.30 | 4.81 | 4.30 | 4.68 | +9.09% | 222,149 |
05/07/2026 | 4.33 | 4.33 | 4.14 | 4.29 | -1.83% | 180,393 |
05/06/2026 | 4.51 | 4.72 | 4.35 | 4.37 | -3.96% | 193,993 |
05/05/2026 | 4.48 | 4.75 | 4.48 | 4.55 | +0.44% | 322,563 |
05/05/2026 |
-$0.13 Earnings | |||||
05/04/2026 | 4.24 | 4.60 | 4.18 | 4.53 | +3.90% | 236,977 |
05/01/2026 | 4.22 | 4.36 | 4.07 | 4.36 | +4.06% | 165,143 |
04/30/2026 | 4.21 | 4.36 | 4.18 | 4.19 | -0.48% | 296,855 |
04/29/2026 | 4.17 | 4.26 | 4.09 | 4.21 | -1.64% | 255,902 |
04/28/2026 | 4.20 | 4.33 | 4.03 | 4.28 | +2.15% | 394,742 |
04/27/2026 | 4.09 | 4.29 | 4.04 | 4.19 | +3.20% | 556,188 |
04/24/2026 | 3.92 | 4.25 | 3.78 | 4.06 | +4.10% | 1,765,867 |
04/23/2026 | 5.72 | 6.04 | 3.66 | 3.90 | +27.87% | 52,371,612 |
04/22/2026 | 3.10 | 3.12 | 2.98 | 3.05 | 0.00% | 102,849 |
04/21/2026 | 3.20 | 3.21 | 2.98 | 3.05 | -3.17% | 50,969 |
04/20/2026 | 3.18 | 3.32 | 3.13 | 3.15 | -2.48% | 21,856 |
04/17/2026 | 3.12 | 3.25 | 3.12 | 3.23 | +4.53% | 22,032 |
04/16/2026 | 3.24 | 3.38 | 3.07 | 3.09 | -3.44% | 63,412 |
04/15/2026 | 3.13 | 3.23 | 3.02 | 3.20 | +0.63% | 54,505 |
04/14/2026 | 3.11 | 3.27 | 3.04 | 3.18 | +1.92% | 104,720 |
04/13/2026 | 3.15 | 3.26 | 3.07 | 3.12 | +0.97% | 16,254 |
04/10/2026 | 3.10 | 3.12 | 3.05 | 3.09 | -0.64% | 17,467 |
04/09/2026 | 3.18 | 3.20 | 3.09 | 3.11 | -0.96% | 16,969 |
04/08/2026 | 3.10 | 3.24 | 3.07 | 3.14 | +2.28% | 24,511 |
04/07/2026 | 3.11 | 3.11 | 3.02 | 3.07 | -0.97% | 36,279 |
04/06/2026 | 3.17 | 3.24 | 3.10 | 3.10 | -2.21% | 29,934 |
04/02/2026 | 3.09 | 3.23 | 3.00 | 3.17 | +2.26% | 80,981 |
04/01/2026 | 3.29 | 3.33 | 3.10 | 3.10 | -4.62% | 51,951 |
03/31/2026 | 3.20 | 3.28 | 3.15 | 3.25 | +4.17% | 40,221 |
03/30/2026 | 3.12 | 3.26 | 3.06 | 3.12 | +1.63% | 35,929 |
03/27/2026 | 3.20 | 3.94 | 3.03 | 3.07 | -5.25% | 54,806 |
03/26/2026 | 3.25 | 3.37 | 3.11 | 3.24 | -3.28% | 50,581 |
03/25/2026 | 3.06 | 3.41 | 3.03 | 3.35 | +7.03% | 26,700 |
03/24/2026 | 2.94 | 3.19 | 2.94 | 3.13 | +2.62% | 21,191 |
03/23/2026 | 2.84 | 3.07 | 2.84 | 3.05 | +7.77% | 20,331 |
03/20/2026 | 2.83 | 2.87 | 2.76 | 2.83 | -1.74% | 53,024 |
03/19/2026 | 2.83 | 2.95 | 2.69 | 2.88 | +2.86% | 129,904 |
03/18/2026 | 3.03 | 3.20 | 2.77 | 2.80 | -6.98% | 114,121 |
03/17/2026 | 3.06 | 3.38 | 2.98 | 3.01 | -1.63% | 131,048 |
03/16/2026 | 3.03 | 3.18 | 3.03 | 3.06 | +0.66% | 28,774 |
03/13/2026 | 3.10 | 3.14 | 2.95 | 3.04 | -1.62% | 65,398 |
03/12/2026 | 3.02 | 3.12 | 3.02 | 3.09 | +0.32% | 50,247 |
03/11/2026 | 3.33 | 3.33 | 3.03 | 3.08 | -2.53% | 129,589 |
03/10/2026 | 3.37 | 3.39 | 3.15 | 3.16 | -7.33% | 55,514 |
03/09/2026 | 3.44 | 3.55 | 3.30 | 3.41 | -2.57% | 131,402 |
03/06/2026 | 3.49 | 3.59 | 3.37 | 3.50 | -0.57% | 52,104 |
03/05/2026 | 3.67 | 3.76 | 3.51 | 3.52 | -4.09% | 91,855 |
03/04/2026 | 4.58 | 4.58 | 3.63 | 3.67 | -19.87% | 509,606 |
03/03/2026 | 4.71 | 4.80 | 4.49 | 4.58 | -5.37% | 249,427 |
03/03/2026 |
-$0.01 Earnings | |||||
03/02/2026 | 4.87 | 5.03 | 4.74 | 4.84 | -1.63% | 129,220 |
02/27/2026 | 4.44 | 4.93 | 4.32 | 4.92 | +9.82% | 201,662 |
02/26/2026 | 4.10 | 4.52 | 4.07 | 4.48 | +9.27% | 201,596 |
02/25/2026 | 4.00 | 4.11 | 3.93 | 4.10 | +4.59% | 132,177 |
02/24/2026 | 3.95 | 3.96 | 3.81 | 3.92 | +2.08% | 93,906 |
02/23/2026 | 3.91 | 3.94 | 3.77 | 3.84 | -1.54% | 69,400 |
02/20/2026 | 3.91 | 3.93 | 3.80 | 3.90 | -0.26% | 114,984 |
02/19/2026 | 3.86 | 3.97 | 3.80 | 3.91 | -0.26% | 125,870 |
02/18/2026 | 3.86 | 3.95 | 3.78 | 3.92 | +1.82% | 149,303 |
02/17/2026 | 3.82 | 3.97 | 3.81 | 3.85 | -0.77% | 111,877 |
02/13/2026 | 3.82 | 3.95 | 3.76 | 3.88 | +2.37% | 122,573 |
02/12/2026 | 3.86 | 3.90 | 3.68 | 3.79 | -2.07% | 141,221 |
02/11/2026 | 3.86 | 3.92 | 3.81 | 3.87 | +0.26% | 55,482 |
02/10/2026 | 3.82 | 3.95 | 3.71 | 3.86 | +0.26% | 126,415 |
02/09/2026 | 3.94 | 3.96 | 3.76 | 3.85 | -1.53% | 93,476 |
02/06/2026 | 3.54 | 3.98 | 3.54 | 3.91 | +8.91% | 102,773 |
02/05/2026 | 3.86 | 3.86 | 3.59 | 3.59 | -8.88% | 194,093 |
02/04/2026 | 4.10 | 4.12 | 3.72 | 3.94 | +3.96% | 971,775 |
02/03/2026 | 3.83 | 3.98 | 3.75 | 3.79 | -1.81% | 228,310 |
02/02/2026 | 3.75 | 4.02 | 3.73 | 3.86 | +2.93% | 239,437 |
01/30/2026 | 3.58 | 3.97 | 3.58 | 3.75 | +1.35% | 228,693 |
01/29/2026 | 3.82 | 3.82 | 3.61 | 3.70 | -3.39% | 95,417 |
01/28/2026 | 3.75 | 3.99 | 3.67 | 3.83 | +2.41% | 258,580 |
01/27/2026 | 3.66 | 3.89 | 3.66 | 3.74 | -0.27% | 85,503 |
01/26/2026 | 3.92 | 3.96 | 3.71 | 3.75 | -4.58% | 148,890 |
01/23/2026 | 4.08 | 4.16 | 3.89 | 3.93 | -2.72% | 213,305 |
01/22/2026 | 4.38 | 4.58 | 3.84 | 4.04 | -7.76% | 292,961 |
01/21/2026 | 4.86 | 4.86 | 4.31 | 4.38 | -7.20% | 142,178 |
01/20/2026 | 4.62 | 4.86 | 4.60 | 4.72 | +1.51% | 142,455 |
01/16/2026 | 4.79 | 4.92 | 4.58 | 4.65 | -2.31% | 208,700 |
01/15/2026 | 4.82 | 4.89 | 4.60 | 4.76 | -2.46% | 214,668 |
01/14/2026 | 4.64 | 5.08 | 4.52 | 4.88 | +4.27% | 237,488 |
01/13/2026 | 4.94 | 4.97 | 4.59 | 4.68 | -0.85% | 95,584 |