2m 2m 2m 2m 2m 2m 2m
Cbrland Pharma (CPIX)
NASDAQ
$6.42+$0.03 (+0.41%)
Price as of Sep 11, 2026 7:54 PM EDT- $95.7MMarket Cap
- 139.55%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
Cbrland Pharma (CPIX)
$6.42+$0.03 (+0.41%)
- 1 Month-19.72%Low Price$6.29High Price$8.97
- 3 Months+45.33%Low Price$4.32High Price$8.97
- 1 Year+139.55%Low Price$1.47High Price$8.97
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/03/2026 | 4.43 | 4.47 | 4.19 | 4.35 | -2.77% | 38,342 |
06/02/2026 | 4.33 | 4.64 | 4.33 | 4.47 | +1.23% | 106,726 |
06/01/2026 | 4.73 | 4.75 | 4.25 | 4.42 | -7.32% | 111,059 |
05/29/2026 | 4.64 | 4.86 | 4.64 | 4.77 | +2.84% | 47,891 |
05/28/2026 | 4.59 | 4.77 | 4.47 | 4.64 | +2.05% | 504,360 |
05/27/2026 | 4.47 | 4.63 | 4.39 | 4.54 | +1.56% | 25,509 |
05/26/2026 | 4.63 | 5.13 | 4.44 | 4.47 | -1.70% | 318,161 |
05/22/2026 | 4.22 | 4.62 | 4.22 | 4.55 | +6.53% | 118,381 |
05/21/2026 | 4.25 | 4.40 | 4.20 | 4.27 | -0.36% | 121,931 |
05/20/2026 | 4.15 | 4.35 | 4.08 | 4.29 | +2.22% | 93,525 |
05/19/2026 | 3.94 | 4.22 | 3.93 | 4.20 | +5.66% | 114,031 |
05/18/2026 | 4.15 | 4.23 | 3.90 | 3.97 | -6.40% | 190,985 |
05/15/2026 | 3.71 | 4.28 | 3.71 | 4.24 | +11.18% | 290,441 |
05/14/2026 | 3.73 | 3.85 | 3.64 | 3.82 | +1.44% | 116,856 |
05/13/2026 | 3.51 | 3.79 | 3.39 | 3.76 | +7.06% | 110,695 |
05/12/2026 | 3.52 | 3.59 | 3.47 | 3.51 | -0.88% | 80,305 |
05/11/2026 | 3.52 | 3.62 | 3.44 | 3.54 | -2.35% | 77,988 |
05/08/2026 | 3.33 | 3.73 | 3.33 | 3.63 | +9.09% | 222,149 |
05/07/2026 | 3.36 | 3.36 | 3.21 | 3.33 | -1.83% | 180,393 |
05/06/2026 | 3.50 | 3.66 | 3.37 | 3.39 | -3.96% | 193,993 |
05/05/2026 | 3.47 | 3.68 | 3.47 | 3.53 | +0.44% | 322,563 |
05/05/2026 |
-$0.13 Earnings | |||||
05/04/2026 | 3.29 | 3.57 | 3.24 | 3.51 | +3.90% | 236,977 |
05/01/2026 | 3.27 | 3.38 | 3.16 | 3.38 | +4.06% | 165,143 |
04/30/2026 | 3.26 | 3.38 | 3.24 | 3.25 | -0.48% | 296,855 |
04/29/2026 | 3.23 | 3.30 | 3.17 | 3.26 | -1.64% | 255,902 |
04/28/2026 | 3.26 | 3.36 | 3.13 | 3.32 | +2.15% | 394,742 |
04/27/2026 | 3.17 | 3.33 | 3.13 | 3.25 | +3.20% | 556,188 |
04/24/2026 | 3.04 | 3.30 | 2.93 | 3.15 | +4.10% | 1,765,867 |