2m 2m 2m 2m 2m 2m 2m
Cbrland Pharma (CPIX)
NASDAQ
$6.05-$0.07 (-1.13%)
Price as of Nov 12, 2026 8:11 AM EST- $91.7MMarket Cap
- 268.79%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
Cbrland Pharma (CPIX)
$6.05-$0.07 (-1.13%)
- 1 Month-12.94%Low Price$4.22High Price$8.49
- 3 Months-23.12%Low Price$4.22High Price$8.97
- 1 Year+268.79%Low Price$1.47High Price$8.97
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/11/2026 | 5.20 | 6.75 | 5.17 | 6.12 | +15.47% | 745,374 |
11/10/2026 | 5.36 | 5.58 | 5.10 | 5.30 | -1.30% | 187,450 |
11/10/2026 |
-$0.07 Earnings | |||||
11/09/2026 | 5.22 | 5.52 | 5.21 | 5.37 | +2.87% | 76,814 |
11/06/2026 | 5.00 | 5.32 | 4.44 | 5.22 | +4.19% | 84,379 |
11/05/2026 | 4.45 | 5.10 | 4.32 | 5.01 | +12.84% | 285,058 |
11/04/2026 | 4.37 | 4.51 | 4.15 | 4.44 | +3.02% | 450,240 |
11/03/2026 | 4.28 | 4.42 | 4.17 | 4.31 | +2.13% | 253,859 |
11/02/2026 | 4.59 | 4.67 | 4.08 | 4.22 | -10.02% | 205,753 |
10/30/2026 | 4.35 | 4.76 | 4.35 | 4.69 | +7.82% | 128,955 |
10/29/2026 | 4.89 | 5.11 | 4.33 | 4.35 | -10.68% | 88,168 |
10/28/2026 | 4.97 | 5.30 | 4.80 | 4.87 | -1.62% | 141,316 |
10/27/2026 | 4.27 | 5.30 | 4.20 | 4.95 | +13.79% | 542,992 |
10/26/2026 | 7.76 | 7.76 | 4.31 | 4.35 | -48.76% | 501,543 |
10/23/2026 | 8.46 | 8.76 | 8.33 | 8.49 | +0.12% | 44,315 |
10/22/2026 | 8.20 | 8.60 | 8.20 | 8.48 | +3.79% | 39,177 |
10/21/2026 | 7.81 | 8.73 | 7.81 | 8.17 | +2.64% | 144,007 |
10/20/2026 | 6.71 | 8.00 | 6.71 | 7.96 | +18.81% | 102,388 |
10/19/2026 | 7.30 | 7.30 | 6.30 | 6.70 | -6.69% | 90,056 |
10/16/2026 | 7.47 | 7.58 | 7.00 | 7.18 | -4.77% | 86,353 |
10/15/2026 | 7.49 | 7.80 | 7.41 | 7.54 | +0.67% | 32,328 |
10/14/2026 | 7.04 | 7.69 | 7.04 | 7.49 | +4.46% | 58,558 |
10/13/2026 | 7.05 | 7.26 | 6.85 | 7.17 | +2.43% | 31,860 |
10/12/2026 | 6.67 | 7.25 | 6.67 | 7.00 | -0.43% | 11,549 |
10/09/2026 | 6.88 | 7.14 | 6.70 | 7.03 | +0.72% | 30,400 |
10/08/2026 | 6.85 | 7.07 | 6.31 | 6.98 | +1.31% | 50,278 |
10/07/2026 | 7.01 | 7.22 | 6.85 | 6.89 | -3.50% | 24,598 |
10/06/2026 | 7.06 | 7.28 | 7.02 | 7.14 | +0.71% | 22,580 |
10/05/2026 | 7.35 | 7.35 | 6.84 | 7.09 | -4.06% | 57,057 |
10/02/2026 | 7.57 | 7.74 | 7.28 | 7.39 | -1.60% | 22,629 |
10/01/2026 | 7.90 | 8.14 | 7.26 | 7.51 | -4.09% | 73,339 |
09/30/2026 | 7.75 | 8.04 | 7.61 | 7.83 | +2.35% | 9,962 |
09/29/2026 | 7.78 | 7.90 | 7.60 | 7.65 | -0.91% | 8,930 |
09/28/2026 | 7.61 | 7.87 | 7.56 | 7.72 | +1.45% | 30,313 |
09/25/2026 | 8.06 | 8.06 | 7.48 | 7.61 | -4.99% | 46,956 |
09/24/2026 | 7.93 | 8.29 | 7.75 | 8.01 | +0.88% | 48,772 |
09/23/2026 | 8.07 | 8.34 | 7.72 | 7.94 | -3.17% | 76,216 |
09/22/2026 | 7.50 | 8.35 | 7.50 | 8.20 | +8.04% | 70,533 |
09/21/2026 | 7.42 | 7.59 | 7.09 | 7.59 | +3.69% | 33,591 |
09/18/2026 | 7.19 | 7.34 | 7.02 | 7.32 | +1.81% | 27,650 |
09/17/2026 | 7.11 | 7.51 | 7.06 | 7.19 | +3.01% | 70,586 |
09/16/2026 | 6.68 | 7.11 | 6.61 | 6.98 | +5.12% | 93,802 |
09/15/2026 | 6.67 | 6.74 | 6.49 | 6.64 | -0.90% | 26,890 |
09/14/2026 | 6.38 | 6.74 | 6.37 | 6.70 | +4.85% | 22,058 |
09/11/2026 | 6.61 | 6.75 | 6.38 | 6.39 | -1.39% | 16,645 |
09/10/2026 | 6.25 | 6.51 | 6.24 | 6.48 | +3.02% | 41,267 |
09/09/2026 | 6.59 | 6.72 | 6.28 | 6.29 | -4.98% | 19,735 |
09/08/2026 | 6.66 | 6.88 | 6.47 | 6.62 | -2.50% | 28,147 |
09/04/2026 | 6.75 | 6.90 | 6.65 | 6.79 | +0.59% | 14,077 |
09/03/2026 | 6.52 | 6.78 | 6.41 | 6.75 | +3.53% | 17,741 |
09/02/2026 | 6.67 | 6.76 | 6.28 | 6.52 | -0.61% | 56,622 |
09/01/2026 | 6.70 | 6.91 | 6.42 | 6.56 | -1.94% | 77,778 |
08/31/2026 | 8.21 | 8.50 | 6.58 | 6.69 | -20.92% | 190,728 |
08/28/2026 | 8.70 | 9.16 | 8.44 | 8.46 | -2.20% | 47,942 |
08/27/2026 | 8.94 | 9.19 | 8.36 | 8.65 | -3.57% | 91,021 |
08/26/2026 | 8.72 | 9.28 | 8.57 | 8.97 | +3.10% | 110,479 |
08/25/2026 | 7.89 | 8.70 | 7.63 | 8.70 | +10.97% | 112,317 |
08/24/2026 | 7.67 | 8.00 | 7.51 | 7.84 | +2.48% | 25,768 |
08/21/2026 | 7.52 | 7.65 | 7.34 | 7.65 | +2.00% | 34,796 |
08/20/2026 | 7.59 | 7.92 | 7.46 | 7.50 | -1.96% | 129,405 |
08/19/2026 | 7.67 | 7.87 | 7.57 | 7.65 | +0.26% | 69,472 |
08/18/2026 | 7.59 | 8.00 | 7.59 | 7.63 | -0.65% | 41,015 |
08/17/2026 | 7.68 | 8.06 | 7.58 | 7.68 | -1.41% | 160,243 |
08/14/2026 | 7.85 | 8.07 | 7.74 | 7.79 | -1.39% | 57,819 |
08/13/2026 | 7.90 | 8.05 | 7.63 | 7.90 | -0.13% | 81,124 |
08/12/2026 | 7.94 | 8.10 | 7.69 | 7.91 | -0.63% | 72,691 |
08/11/2026 | 7.79 | 8.15 | 7.48 | 7.96 | +2.18% | 79,345 |
08/10/2026 | 7.73 | 8.45 | 7.71 | 7.79 | -0.13% | 39,727 |
08/07/2026 | 7.73 | 7.99 | 7.55 | 7.80 | +1.56% | 33,858 |
08/06/2026 | 7.53 | 7.72 | 7.03 | 7.68 | +1.72% | 81,846 |
08/05/2026 | 7.31 | 8.23 | 7.31 | 7.55 | -2.83% | 167,613 |
08/04/2026 | 7.16 | 7.88 | 7.10 | 7.77 | +8.22% | 201,458 |
08/04/2026 |
-$0.20 Earnings | |||||
08/03/2026 | 5.60 | 7.22 | 5.40 | 7.18 | +38.61% | 415,743 |
08/03/2026 |
$1.50 Dividend | |||||
07/31/2026 | 5.15 | 5.31 | 4.98 | 5.18 | -0.74% | 110,193 |
07/30/2026 | 5.13 | 5.43 | 5.12 | 5.22 | +1.05% | 37,673 |
07/29/2026 | 5.40 | 5.51 | 5.06 | 5.16 | -2.20% | 51,525 |
07/28/2026 | 5.49 | 5.54 | 5.20 | 5.28 | -3.13% | 123,726 |
07/27/2026 | 5.02 | 5.58 | 4.89 | 5.45 | +6.35% | 72,350 |
07/24/2026 | 5.40 | 5.46 | 4.89 | 5.13 | -5.37% | 123,409 |
07/23/2026 | 5.23 | 5.47 | 4.46 | 5.42 | -1.83% | 419,000 |
07/22/2026 | 5.99 | 6.20 | 5.44 | 5.52 | -9.36% | 147,811 |
07/21/2026 | 5.71 | 6.25 | 5.62 | 6.09 | +7.53% | 137,146 |
07/20/2026 | 5.49 | 6.07 | 5.49 | 5.66 | +6.73% | 119,792 |
07/17/2026 | 5.99 | 6.06 | 5.21 | 5.30 | -10.70% | 239,781 |
07/16/2026 | 6.16 | 6.27 | 5.82 | 5.94 | -1.79% | 107,228 |
07/15/2026 | 5.43 | 6.13 | 5.43 | 6.05 | +11.67% | 106,081 |
07/14/2026 | 5.12 | 5.69 | 4.89 | 5.42 | +6.80% | 121,099 |
07/13/2026 | 4.61 | 5.26 | 4.52 | 5.07 | +10.29% | 336,562 |
07/10/2026 | 4.71 | 4.77 | 4.47 | 4.60 | -1.82% | 48,632 |
07/09/2026 | 4.72 | 4.75 | 4.58 | 4.68 | -3.36% | 30,326 |
07/08/2026 | 4.88 | 4.91 | 4.58 | 4.85 | -0.64% | 41,098 |
07/07/2026 | 4.82 | 4.88 | 4.72 | 4.88 | +2.11% | 32,056 |
07/06/2026 | 4.89 | 5.23 | 4.68 | 4.78 | -3.30% | 46,871 |
07/02/2026 | 5.54 | 5.70 | 4.75 | 4.94 | -10.66% | 111,289 |
07/01/2026 | 4.99 | 5.59 | 4.94 | 5.53 | +10.03% | 69,839 |
06/30/2026 | 5.29 | 5.33 | 5.02 | 5.02 | -5.26% | 38,883 |
06/29/2026 | 5.23 | 5.38 | 5.13 | 5.30 | +1.33% | 49,652 |
06/26/2026 | 4.62 | 5.23 | 4.62 | 5.23 | +13.26% | 93,329 |