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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.34	23.27	23.27	23.44	22.34	425,303
February 19, 2026	23.35	22.63	22.63	23.48	22.23	337,800
February 18, 2026	22.99	23.63	23.63	24.23	22.95	387,927
February 17, 2026	23.17	22.84	22.84	23.31	22.51	307,000
February 13, 2026	23.36	23.99	23.99	24.16	22.85	343,662
February 12, 2026	24.39	23.54	23.54	24.8	23.13	401,029
February 11, 2026	23.06	24.23	24.23	24.24	22.65	442,626
February 10, 2026	22.22	22.2	22.2	22.3	21.55	699,449
February 09, 2026	21.65	22.47	22.47	22.64	21.32	500,208
February 06, 2026	21.72	21.75	21.75	21.94	20.8	1.15M
February 05, 2026	25.17	21.75	21.75	25.17	21.02	1.5M
February 04, 2026	26.58	25.52	25.52	27	25.12	429,151
February 03, 2026	25.91	26.29	26.29	26.65	25.61	522,004
February 02, 2026	24.8	25.14	25.14	25.88	24.8	433,645
January 30, 2026	24.94	24.98	24.98	25.39	24.49	472,738
January 29, 2026	26.21	25.83	25.83	26.34	25.43	446,336
January 28, 2026	25.89	25.9	25.9	25.99	25.24	299,245
January 27, 2026	25	25.62	25.62	25.66	24.9	212,519
January 26, 2026	26.19	25.05	25.05	26.38	24.56	486,190
January 23, 2026	24.5	25.57	25.57	25.81	24.5	784,691
January 22, 2026	23.73	24.44	24.44	24.5	23.7	367,434
January 21, 2026	23.07	23.45	23.45	23.8	23.01	369,927
January 20, 2026	23.21	22.7	22.7	23.55	22.45	255,020
January 16, 2026	24.13	23.29	23.29	24.21	23.15	346,946
January 15, 2026	23.52	24.25	24.25	24.53	23.51	636,441
January 14, 2026	23.29	23.57	23.57	24.09	22.87	379,716
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

Compass Minerals International, Inc. (CMP) NYSE