Cimpress plc - CMPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	65.24	65.74	65.74	65.85	63.97	74,217
October 15, 2025	64.36	64.78	64.78	66.8	64.02	138,500
October 14, 2025	62.07	64.18	64.18	64.65	62.07	103,442
October 13, 2025	62.54	62.59	62.59	63.03	61.9	108,200
October 10, 2025	63.87	61.33	61.33	64.28	61.21	129,244
October 09, 2025	63.45	63.39	63.39	63.68	62.76	132,614
October 08, 2025	63.4	63.65	63.65	64.16	62.35	168,900
October 07, 2025	63.68	63.02	63.02	63.78	62.36	174,700
October 06, 2025	64.56	63.45	63.45	65.86	60.72	123,210
October 03, 2025	63.85	64.77	64.77	65.06	63.85	106,207
October 02, 2025	62.86	63.34	63.34	63.77	62.39	136,100
October 01, 2025	63.48	62.8	62.8	63.79	61.61	125,947
September 30, 2025	61.67	63.04	63.04	63.39	61.34	212,838

Cimpress plc (CMPR) NASDAQ