Compass Minerals International, Inc. - CMP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.85	19.44	19.44	19.49	18.62	381,400
September 25, 2025	19.06	18.87	18.87	19.61	18.68	457,340
September 24, 2025	18.44	19.06	19.06	19.72	18.42	415,743
September 23, 2025	18.22	18.58	18.58	18.62	18.22	294,300
September 22, 2025	17.97	18.24	18.24	18.5	17.81	330,360
September 19, 2025	18.15	18.02	18.02	18.28	17.84	1.26M
September 18, 2025	17.9	18.09	18.09	18.2	17.67	382,819
September 17, 2025	18.27	17.93	17.93	18.68	17.88	343,138
September 16, 2025	18.57	18.2	18.2	18.57	18.16	296,524
September 15, 2025	18.08	18.42	18.42	18.65	17.9	368,141
September 12, 2025	18.33	18.07	18.07	18.82	18.07	211,000
September 11, 2025	18.08	18.5	18.5	18.62	17.86	316,700
September 10, 2025	18.35	18.03	18.03	18.62	17.9	357,600
September 09, 2025	19.26	18.4	18.4	19.26	18.4	261,970
September 08, 2025	18.96	19.05	19.05	19.18	18.6	298,900
September 05, 2025	18.96	18.81	18.81	19.3	18.48	338,800
September 04, 2025	18.84	18.79	18.79	18.87	18.34	416,522
September 03, 2025	18.89	18.93	18.93	18.99	18.57	277,647
September 02, 2025	18.83	19.03	19.03	19.22	18.65	294,951
August 29, 2025	19.3	19.05	19.05	19.53	18.89	320,243
August 28, 2025	19.26	19.26	19.26	19.28	18.89	291,772
August 27, 2025	19.39	19.06	19.06	19.41	19.01	365,543
August 26, 2025	19.81	19.64	19.64	20.11	19.59	321,010
August 25, 2025	19.47	19.8	19.8	19.9	19.31	354,229
August 22, 2025	19.07	19.47	19.47	19.82	18.98	425,404
August 21, 2025	18.79	19.1	19.1	19.13	18.77	218,041
August 20, 2025	18.7	18.81	18.81	19.09	18.62	317,615
August 19, 2025	19.05	18.85	18.85	19.18	18.51	405,508
August 18, 2025	18.86	19.02	19.02	19.56	18.6	392,700
August 15, 2025	18.67	19.02	19.02	19.02	18.36	544,549
August 14, 2025	18.64	18.74	18.74	19.09	18.34	553,545
August 13, 2025	18.43	19.1	19.1	19.43	18.02	868,928
August 12, 2025	20.77	19.21	19.21	21.38	17.95	1.09M
August 11, 2025	21.11	21.5	21.5	21.58	20.95	636,418
August 08, 2025	20.8	21.44	21.44	21.44	20.61	448,539
August 07, 2025	20.61	20.7	20.7	20.75	20.38	361,800
August 06, 2025	20.39	20.37	20.37	20.55	20.09	389,807
August 05, 2025	20.17	20.4	20.4	20.41	19.97	337,737
August 04, 2025	19.9	20.06	20.06	20.1	19.68	283,627
August 01, 2025	20.24	19.78	19.78	20.28	19.49	336,641
July 31, 2025	19.49	19.93	19.93	19.95	19.25	355,436
July 30, 2025	20.09	19.77	19.77	20.35	19.58	475,608
July 29, 2025	20.66	20.2	20.2	20.67	19.86	355,115
July 28, 2025	20.45	20.43	20.43	20.5	19.88	445,500
July 25, 2025	21.07	20.37	20.37	21.21	20.36	383,828
July 24, 2025	21.31	21.01	21.01	21.36	20.98	292,200
July 23, 2025	21.26	21.49	21.49	21.52	21.09	477,400
July 22, 2025	21.39	21.18	21.18	21.64	21.18	428,300
July 21, 2025	20.93	21.15	21.15	21.72	20.79	442,113
July 18, 2025	20.79	20.54	20.54	20.92	20.31	557,100
July 17, 2025	21.43	20.69	20.69	21.44	20.63	725,200
July 16, 2025	21.81	21.61	21.61	22.24	21.53	452,000
July 15, 2025	22.03	21.87	21.87	22.17	21.64	540,173
July 14, 2025	22.25	22.05	22.05	22.53	21.46	395,827
July 11, 2025	22.41	22.44	22.44	22.69	22	671,419
July 10, 2025	22.17	22.44	22.44	22.57	21.84	699,715
July 09, 2025	21.92	21.95	21.95	22.2	21.43	474,700
July 08, 2025	22.03	21.84	21.84	22.4	21.81	782,000
July 07, 2025	22.08	21.9	21.9	22.69	21.72	763,100
July 03, 2025	22.22	22.25	22.25	22.58	21.95	540,400

Compass Minerals International, Inc. (CMP) NYSE