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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.52	18.3	18.3	19.82	18.21	332,866
October 15, 2025	20.05	19.53	19.53	20.3	19.23	279,552
October 14, 2025	18.91	19.91	19.91	20.05	18.75	435,575
October 13, 2025	18.69	19.18	19.18	19.3	18.69	372,037
October 10, 2025	19.56	18.31	18.31	19.73	18.21	508,807
October 09, 2025	19.56	19.59	19.59	19.77	19.13	415,236
October 08, 2025	19.26	19.37	19.37	19.37	18.78	334,653
October 07, 2025	18.75	19.02	19.02	19.13	18.48	331,409
October 06, 2025	18.87	18.62	18.62	19.13	18.27	365,532
October 03, 2025	19.6	18.8	18.8	19.82	18.73	208,335
October 02, 2025	20.01	19.36	19.36	20.05	19.23	439,232
October 01, 2025	19.18	19.83	19.83	20.39	19.15	588,537
September 30, 2025	19.18	19.2	19.2	19.58	18.92	632,007
September 29, 2025	19.59	19.33	19.33	19.59	19	335,625
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

Compass Minerals International, Inc. (CMP) NYSE