Cimpress plc - CMPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	59.39	62.66	62.66	63.74	59.25	254,700
August 21, 2025	59.58	58.89	58.89	60.71	58.72	235,224
August 20, 2025	60.64	59.81	59.81	61.09	59.28	174,200
August 19, 2025	58.6	60.49	60.49	61.13	58.6	206,113
August 18, 2025	58.78	58.89	58.89	59.76	58.67	184,300
August 15, 2025	60.81	59.06	59.06	60.81	58.8	216,500
August 14, 2025	59.85	60.16	60.16	60.64	59.09	215,000
August 13, 2025	58.48	60.6	60.6	61.23	58.26	236,709
August 12, 2025	55.1	58.42	58.42	58.69	54.34	249,903
August 11, 2025	55.41	55.35	55.35	56.43	54.58	192,600
August 08, 2025	55.85	55.36	55.36	56.11	54.52	178,538
August 07, 2025	55.24	55.48	55.48	56.65	54.93	199,100
August 06, 2025	55.58	54.44	54.44	55.88	54.23	274,200
August 05, 2025	54.35	55.44	55.44	56.19	53.89	254,549
August 04, 2025	53.2	53.88	53.88	54.61	48.51	313,400
August 01, 2025	54.5	53.19	53.19	55.24	52.74	381,736
July 31, 2025	55.59	55.31	55.31	56.8	54.27	349,700
July 30, 2025	53.65	55.74	55.74	58.14	53.53	726,000
July 29, 2025	49.7	49.72	49.72	50.17	48.61	329,770
July 28, 2025	48.51	49.57	49.57	50.1	47.95	338,834
July 25, 2025	48.89	48.46	48.46	49.45	47.76	165,900
July 24, 2025	48.78	48.47	48.47	49.21	47.89	186,524
July 23, 2025	47.79	48.79	48.79	48.96	45.28	198,300
July 22, 2025	44.71	47.31	47.31	48.18	44.19	239,200
July 21, 2025	45.25	44.65	44.65	45.72	44.32	130,900
July 18, 2025	44.52	44.65	44.65	44.77	43.52	165,900
July 17, 2025	43.29	44.03	44.03	44.57	42.08	250,000
July 16, 2025	44.11	43.33	43.32	44.87	42.85	270,346
July 15, 2025	46.85	43.86	43.86	46.85	43.61	383,700
July 14, 2025	47.4	46.45	46.45	47.52	46.19	170,800
July 11, 2025	48.66	47.74	47.74	49.16	47.64	142,528
July 10, 2025	48.2	49.26	49.26	50.48	47.75	186,557
July 09, 2025	48.23	48.2	48.2	48.78	47.64	199,200
July 08, 2025	46.51	47.79	47.79	48.41	46.46	231,422
July 07, 2025	49.25	46.44	46.44	49.59	45.73	318,437
July 03, 2025	49.96	49.68	49.68	50.53	49.29	69,920
July 02, 2025	48.95	49.88	49.88	50.82	48.68	511,013
July 01, 2025	46.78	48.8	48.8	50.12	46.78	1.06M
June 30, 2025	47.21	47	47	47.82	45.78	440,323
June 27, 2025	46.9	46.8	46.8	47.72	46.14	570,000
June 26, 2025	46.96	46.77	46.77	47.25	46.14	245,100
June 25, 2025	45.98	46.61	46.61	47.03	45.27	294,710
June 24, 2025	43.93	45.96	45.96	46.1	43.75	226,933
June 23, 2025	42.91	43.67	43.67	43.74	42.32	268,100
June 20, 2025	43.14	42.91	42.91	43.41	42.05	415,500
June 18, 2025	43.78	42.62	42.62	44.33	42.25	341,425
June 17, 2025	44.32	44	44	45.22	43.06	258,823
June 16, 2025	43.62	44.92	44.92	45.38	43.2	256,442
June 13, 2025	44.39	43	43	45.53	42.81	268,600
June 12, 2025	44.13	45.3	45.3	45.72	44.03	263,715
June 11, 2025	47.65	44.71	44.71	47.79	44.67	360,335
June 10, 2025	46.58	47.35	47.35	47.54	45.95	153,500
June 09, 2025	45.66	46.25	46.25	46.49	45.55	160,700
June 06, 2025	45.81	45.25	45.25	46.16	44.9	116,348
June 05, 2025	44.78	45.13	45.13	45.32	44.76	154,100
June 04, 2025	44.53	44.99	44.99	45.8	44.53	188,800
June 03, 2025	43.52	44.55	44.55	44.6	43.29	238,812
June 02, 2025	43.98	43.7	43.7	44.25	42.83	205,432
May 30, 2025	43.9	44.26	44.26	44.69	43.05	234,108
May 29, 2025	43.37	44.06	44.06	44.27	43.16	219,700

Cimpress plc (CMPR) NASDAQ