Cimpress plc - CMPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	77.09	77.32	77.32	78.2	76.59	109,101
January 12, 2026	78.46	77.05	77.05	79.45	76.8	114,920
January 09, 2026	74	78.69	78.69	78.75	73.43	142,900
January 08, 2026	69.08	73.79	73.79	74.08	67.85	145,410
January 07, 2026	66.63	69.72	69.72	70.88	66.23	179,106
January 06, 2026	66.08	66.23	66.23	66.62	64.19	222,309
January 05, 2026	65.78	66.57	66.57	67.8	65.42	169,037
January 02, 2026	66.59	65.66	65.66	66.73	65.05	123,800
December 31, 2025	67.88	66.59	66.59	67.92	66.23	110,900
December 30, 2025	68.7	67.6	67.6	68.7	67.37	103,508
December 29, 2025	69.37	69	69	69.51	68.51	93,424
December 26, 2025	70.43	69.2	69.2	70.5	69	115,592
December 24, 2025	70.77	70.52	70.52	70.89	69.98	55,000
December 23, 2025	71.7	71	71	74.49	69.87	155,400
December 22, 2025	73.38	71.84	71.84	73.5	71.06	152,100
December 19, 2025	76.25	72.99	72.99	76.6	72.87	413,448
December 18, 2025	74.9	76.15	76.15	76.4	74.9	138,700
December 17, 2025	73.89	74.43	74.43	75.98	73.89	168,220
December 16, 2025	75.22	74.19	74.19	76.2	73.6	194,400
December 15, 2025	74.75	75.22	75.22	76.15	74.64	142,813
December 12, 2025	73.9	74.62	74.62	75.77	73.63	153,200
December 11, 2025	72.5	73.89	73.89	74.83	72.5	142,130
December 10, 2025	72.13	72.05	72.05	73.76	71.25	143,843
December 09, 2025	70.95	72.31	72.31	72.37	70.95	117,320
December 08, 2025	70.94	71.46	71.46	71.7	70.22	130,039
December 05, 2025	72.11	70.47	70.47	72.99	69.18	278,243
December 04, 2025	73.65	72.11	72.11	74.94	71.77	153,535
December 03, 2025	70.65	73.69	73.69	75.17	70.65	175,600
December 02, 2025	68.12	70.45	70.45	72.44	67.27	244,200
December 01, 2025	68.49	67.75	67.75	70.32	67.48	394,607
November 28, 2025	68.77	68.85	68.85	70.57	68.09	159,500
November 26, 2025	70.04	68.88	68.88	70.68	67.78	184,972
November 25, 2025	69.74	70.39	70.39	70.96	68.74	217,900
November 24, 2025	67.4	69.14	69.14	69.6	66.62	115,900
November 21, 2025	66.01	67.65	67.65	69.94	65.95	160,934
November 20, 2025	68.14	66.05	66.05	69.43	65.9	151,000
November 19, 2025	66.15	67.46	67.46	67.99	65.66	145,400
November 18, 2025	64.62	65.66	65.66	69.05	64.27	138,841
November 17, 2025	66.89	65.25	65.25	67.04	64.77	180,900
November 14, 2025	67.16	66.59	66.59	67.93	65.65	164,006
November 13, 2025	65.23	67.51	67.51	67.8	65.23	146,400
November 12, 2025	66.31	65.12	65.12	68.11	65	123,000
November 11, 2025	65.47	66.6	66.6	66.99	64.98	199,000
November 10, 2025	61.89	65.28	65.28	65.6	60.59	192,500
November 07, 2025	63.34	61.21	61.21	65.19	60.87	199,700
November 06, 2025	64.67	62.42	62.42	66.38	61.44	182,117
November 05, 2025	65.62	64.72	64.72	66.83	63.04	238,300
November 04, 2025	67.9	66.09	66.09	69.44	65.77	181,934
November 03, 2025	68.34	68.12	68.12	71.32	66.97	363,923
October 31, 2025	73.02	69.21	69.21	73.23	68.99	365,609
October 30, 2025	66.23	74.19	74.19	76.65	61.84	495,400
October 29, 2025	66.45	66.75	66.75	68.38	65.98	352,000
October 28, 2025	65.03	66.72	66.72	67.75	63.86	200,959
October 27, 2025	67.55	65.45	65.45	68.26	65.32	170,749
October 24, 2025	67	67.35	67.35	68.58	66.62	108,400
October 23, 2025	65.04	66.29	66.29	67.11	64.63	102,541
October 22, 2025	65.87	65.14	65.14	66.5	65.02	102,700
October 21, 2025	66.22	65.91	65.91	66.98	65.15	104,020
October 20, 2025	65.33	66.23	66.23	66.81	65.22	75,435
October 17, 2025	65.27	65	65	66.29	64.25	88,913

Cimpress plc (CMPR) NASDAQ