CMPGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	32.42	32.98	32.40	32.94	32.94	3.16%	333,470
May 15, 2026	32.32	32.42	31.89	31.93	31.93	-3.51%	573,556
May 14, 2026	32.60	33.41	32.49	33.09	33.09	2.16%	479,620
May 13, 2026	32.62	32.87	32.32	32.39	32.39	1.82%	385,245
May 12, 2026	32.01	32.18	31.40	31.81	31.81	5.93%	238,783
May 11, 2026	30.29	30.30	29.84	30.03	30.03	1.76%	238,829
May 8, 2026	29.24	29.54	29.20	29.51	29.51	1.55%	199,769
May 7, 2026	29.69	29.69	29.05	29.06	29.06	-2.27%	388,372
May 6, 2026	30.19	30.23	29.69	29.74	29.74	2.82%	271,897
May 5, 2026	28.70	29.01	28.32	28.92	28.92	2.23%	248,318
May 4, 2026	29.22	29.22	28.24	28.29	28.29	-0.42%	300,520
May 1, 2026	28.48	28.77	28.33	28.41	28.41	0.32%	232,799
Apr 30, 2026	29.00	29.00	28.13	28.32	28.32	-0.88%	286,280
Apr 29, 2026	28.53	28.60	28.33	28.57	28.57	0.32%	197,172
Apr 28, 2026	28.49	28.74	28.37	28.48	28.48	-3.00%	515,619
Apr 27, 2026	29.95	30.31	29.26	29.36	29.36	-2.88%	597,828
Apr 24, 2026	30.44	30.56	29.91	30.23	30.23	1.21%	1,267,508
Apr 23, 2026	29.80	30.05	29.60	29.87	29.87	0.88%	1,376,151
Apr 22, 2026	29.29	29.67	29.17	29.61	29.61	1.93%	335,895
Apr 21, 2026	28.88	29.39	28.85	29.05	29.05	2.14%	434,350
Apr 20, 2026	28.18	28.48	28.06	28.44	28.44	0.14%	527,027
Apr 17, 2026	28.23	28.51	28.23	28.40	28.40	3.80%	279,321
Apr 16, 2026	27.55	27.56	27.17	27.36	27.36	0.66%	480,870
Apr 15, 2026	27.22	27.34	26.95	27.18	27.18	-0.37%	357,545
Apr 14, 2026	27.31	27.42	27.16	27.28	27.28	-0.22%	479,056
Apr 13, 2026	27.18	27.50	27.14	27.34	27.34	-0.73%	412,289
Apr 10, 2026	27.74	28.07	27.54	27.54	27.54	-2.24%	342,634
Apr 9, 2026	28.20	28.51	27.93	28.17	28.17	-3.16%	313,649
Apr 8, 2026	29.68	29.87	29.08	29.09	29.09	1.78%	260,837
Apr 7, 2026	28.70	28.84	28.37	28.58	28.58	-2.12%	392,355
Apr 6, 2026	29.64	30.31	28.44	29.20	29.20	-0.17%	222,530
Apr 2, 2026	28.28	29.34	28.23	29.25	29.25	-0.91%	260,038
Apr 1, 2026	30.01	30.05	28.97	29.52	29.52	6.19%	366,836
Mar 31, 2026	27.93	28.05	27.36	27.80	27.80	0.04%	459,108
Mar 30, 2026	27.16	28.89	27.13	27.79	27.79	2.51%	887,097
Mar 27, 2026	27.49	27.53	27.02	27.11	27.11	-2.41%	301,590
Mar 26, 2026	28.40	28.53	27.78	27.78	27.78	-4.17%	318,565
Mar 25, 2026	28.84	29.21	28.70	28.99	28.99	1.47%	333,951
Mar 24, 2026	28.20	28.67	28.14	28.57	28.57	0.04%	744,583
Mar 23, 2026	28.74	29.03	28.29	28.56	28.56	1.46%	620,346
Mar 20, 2026	28.46	28.47	28.04	28.15	28.15	-0.57%	459,661
Mar 19, 2026	28.11	28.47	28.11	28.31	28.31	-1.50%	211,292
Mar 18, 2026	29.44	29.53	28.72	28.74	28.74	-4.83%	174,819
Mar 17, 2026	30.34	30.57	30.17	30.20	30.20	-2.01%	1,020,239
Mar 16, 2026	30.25	30.84	30.25	30.82	30.82	2.22%	677,958
Mar 13, 2026	30.12	30.30	29.98	30.15	30.15	-0.79%	823,533
Mar 12, 2026	30.28	30.54	30.19	30.39	30.39	0.43%	687,683
Mar 11, 2026	30.33	30.33	29.91	30.26	30.26	-0.23%	425,910
Mar 10, 2026	30.81	30.82	30.32	30.33	30.33	-2.07%	312,882
Mar 9, 2026	30.71	31.06	30.43	30.97	30.97	0.52%	336,277