Cimpress plc - CMPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.27	72.24	72.24	74.21	71.63	68,500
February 19, 2026	72.93	73.46	73.46	73.99	72.12	105,221
February 18, 2026	71.82	73.41	73.41	75.22	71.82	135,832
February 17, 2026	74.26	71.88	71.88	75.53	71.87	88,800
February 13, 2026	75.54	74.27	74.27	77.85	72.88	273,532
February 12, 2026	77.16	75	75	78.99	74.05	207,400
February 11, 2026	76.34	76.41	76.41	77.79	75.33	129,000
February 10, 2026	77.23	76.33	76.33	78.99	76.17	82,908
February 09, 2026	75	76.97	76.97	77.05	72.46	184,530
February 06, 2026	74.25	75.64	75.64	76.35	71.12	92,200
February 05, 2026	74.93	73.58	73.58	76.52	72.73	164,212
February 04, 2026	77.41	74.94	74.94	79.21	73.89	189,044
February 03, 2026	80.08	76.61	76.61	81.75	75.12	150,135
February 02, 2026	78.92	80.54	80.54	82.43	78.92	175,600
January 30, 2026	77.9	79.09	79.09	79.46	75.14	208,662
January 29, 2026	69.19	78.01	78.01	82.16	69.01	223,100
January 28, 2026	79.01	77.91	77.91	79.71	77.63	133,000
January 27, 2026	78.04	78.53	78.53	78.88	77.09	108,800
January 26, 2026	78.69	78.63	78.63	79.71	78.08	98,105
January 23, 2026	80.02	78.85	78.85	80.82	77.98	104,500
January 22, 2026	80.13	80.66	80.66	81.98	80	109,600
January 21, 2026	77.14	80.09	80.09	80.56	76.89	136,600
January 20, 2026	77.89	76.36	76.36	78.99	75.94	98,847
January 16, 2026	80.16	79.74	79.74	80.65	79.26	100,100
January 15, 2026	79.61	80.18	80.18	81.64	76.61	100,500
January 14, 2026	76.55	79.73	79.73	80.21	76.55	110,850
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

Cimpress plc (CMPR) NASDAQ