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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.58	22.99	22.99	23.66	22.48	511,362
January 12, 2026	23.07	22.5	22.5	23.07	22.42	454,400
January 09, 2026	22.66	22.72	22.72	22.89	22.15	333,410
January 08, 2026	22	22.47	22.47	22.61	21.69	360,800
January 07, 2026	22.5	22.21	22.21	22.5	22.05	398,627
January 06, 2026	21.29	22.68	22.68	23.1	21.05	980,400
January 05, 2026	20.1	20.85	20.85	21.25	20.09	547,800
January 02, 2026	19.96	19.86	19.86	19.96	19.52	255,900
December 31, 2025	19.96	19.64	19.64	20.1	19.42	404,702
December 30, 2025	19.87	20.02	20.02	20.59	19.61	407,800
December 29, 2025	19.73	19.55	19.55	20.02	19.43	234,900
December 26, 2025	20.45	20.06	20.06	20.45	19.97	189,939
December 24, 2025	20.48	20.2	20.2	20.64	19.81	188,460
December 23, 2025	20.19	20.53	20.53	21.2	19.99	489,122
December 22, 2025	19.82	20.07	20.07	20.58	19.74	378,530
December 19, 2025	18.73	19.61	19.61	19.75	18.57	1.59M
December 18, 2025	19.04	18.78	18.78	19.43	18.6	438,781
December 17, 2025	19.06	18.95	18.95	20.2	18.92	580,000
December 16, 2025	18.66	18.98	18.98	19.5	18.32	1M
December 15, 2025	17.62	18.53	18.53	18.72	17.56	1.08M
December 12, 2025	17.81	17.35	17.35	18.01	17.15	585,758
December 11, 2025	17.08	17.7	17.7	18.1	17.08	635,900
December 10, 2025	17.34	17.26	17.26	17.59	16.77	1.1M
December 09, 2025	19.75	17.78	17.78	20.46	16.8	1.92M
December 08, 2025	20.37	20.63	20.63	21.43	19.36	1.14M
December 05, 2025	20.08	20.28	20.28	20.64	19.78	368,100
December 04, 2025	19.57	20.12	20.12	20.33	19.39	327,769
December 03, 2025	18.89	19.78	19.78	19.9	18.73	429,020
December 02, 2025	19.12	18.72	18.72	19.25	18.56	191,612
December 01, 2025	18.94	19.07	19.07	19.3	18.75	305,309
November 28, 2025	18.67	18.99	18.99	19	18.56	195,900
November 26, 2025	18.4	18.46	18.46	18.8	18.4	277,800
November 25, 2025	17.94	18.46	18.46	18.52	17.82	247,619
November 24, 2025	17.68	17.82	17.82	17.98	17.55	394,308
November 21, 2025	17	17.74	17.74	17.93	16.96	341,400
November 20, 2025	17.33	17.02	17.02	17.53	16.76	336,440
November 19, 2025	17.33	17.2	17.2	17.56	16.97	178,466
November 18, 2025	17.01	17.09	17.09	17.26	16.81	266,347
November 17, 2025	17.8	17.17	17.17	17.95	17.06	330,000
November 14, 2025	17.45	17.78	17.78	17.96	17.34	285,747
November 13, 2025	18.33	17.76	17.76	18.84	17.69	902,900
November 12, 2025	18	18.31	18.31	18.43	17.93	387,000
November 11, 2025	17.64	17.92	17.92	17.94	17.55	237,300
November 10, 2025	17.37	17.61	17.61	17.77	17.18	299,000
November 07, 2025	16.43	17.17	17.17	17.2	16.4	316,603
November 06, 2025	17.05	16.54	16.54	17.06	16.43	395,696
November 05, 2025	17	17.1	17.1	17.22	16.94	334,425
November 04, 2025	16.81	16.91	16.91	17.32	16.77	430,145
November 03, 2025	17.16	17.25	17.25	17.43	16.67	405,400
October 31, 2025	17.09	17.34	17.34	17.4	16.85	216,159
October 30, 2025	16.93	17.19	17.19	17.58	16.93	296,101
October 29, 2025	17.83	17.22	17.22	17.86	16.91	409,457
October 28, 2025	17.29	17.69	17.69	17.85	17.09	386,223
October 27, 2025	18.37	17.38	17.38	18.37	17.31	413,492
October 24, 2025	18.15	18.57	18.57	18.91	17.89	365,952
October 23, 2025	18.17	18.13	18.13	18.17	17.84	294,000
October 22, 2025	17.83	18.04	18.04	18.2	17.54	424,219
October 21, 2025	18.12	18.12	18.12	18.33	17.69	367,000
October 20, 2025	18.52	18.63	18.63	18.69	17.8	288,108
October 17, 2025	17.98	18.23	18.23	18.43	17.76	346,129

Compass Minerals International, Inc. (CMP) NYSE