CPIX | Cbrland Pharma | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Cbrland Pharma (CPIX)

NASDAQ

$8.52+$0.04 (+0.51%)

Price as of Oct 23, 2026 4:00 AM EDT

$122.4M
Market Cap
211.56%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
+3.41%

Low Price$6.70

High Price$8.48
3 Months
+53.70%

Low Price$6.29

High Price$8.97
1 Year
+211.56%

Low Price$1.47

High Price$8.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/25/2026	4.77	4.81	4.62	4.62	-1.49%	29,897
06/24/2026	4.47	4.69	4.47	4.69	+3.77%	64,256
06/23/2026	4.33	4.61	4.26	4.52	+4.67%	51,659
06/22/2026	4.47	4.58	4.30	4.32	-2.62%	50,300
06/18/2026	4.42	4.46	4.24	4.44	+1.96%	40,396
06/17/2026	4.38	4.47	4.34	4.35	-1.06%	30,908
06/16/2026	4.36	4.44	4.21	4.40	+1.25%	33,842
06/15/2026	4.36	4.39	4.27	4.34	0.00%	26,722
06/12/2026	4.41	4.51	4.29	4.34	-1.23%	31,773
06/11/2026	4.26	4.50	4.26	4.40	+3.47%	28,571
06/10/2026	4.42	4.46	4.22	4.25	-4.20%	79,978
06/09/2026	4.54	4.65	4.39	4.44	-2.39%	52,466
06/08/2026	4.51	4.73	4.42	4.54	+1.03%	40,145
06/05/2026	4.49	4.56	4.31	4.50	-0.68%	62,169
06/04/2026	4.43	4.68	4.35	4.53	+4.10%	23,203