CMPGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	30.55	30.55	30.31	30.53	30.53	2.07%	113,770
Oct 6, 2026	29.91	30.23	29.91	29.91	29.91	0.61%	198,991
Oct 5, 2026	29.49	29.78	29.38	29.73	29.73	-0.50%	154,021
Oct 2, 2026	30.10	30.25	29.68	29.88	29.88	2.19%	142,601
Oct 1, 2026	29.12	29.31	28.64	29.24	29.24	-0.51%	376,330
Sep 30, 2026	29.78	29.84	29.35	29.39	29.39	-0.47%	150,143
Sep 29, 2026	29.62	29.67	29.38	29.53	29.53	-0.47%	357,878
Sep 28, 2026	29.99	30.06	29.63	29.67	29.67	0.44%	200,531
Sep 25, 2026	29.38	29.63	29.27	29.54	29.54	1.06%	989,813
Sep 24, 2026	29.77	29.81	29.09	29.23	29.23	-3.05%	309,399
Sep 23, 2026	30.07	30.21	29.88	30.15	30.15	-0.17%	152,666
Sep 22, 2026	30.43	30.52	30.06	30.20	30.20	0.60%	149,728
Sep 21, 2026	30.02	30.15	29.94	30.02	30.02	0.37%	218,320
Sep 18, 2026	30.12	30.35	29.87	29.91	29.91	-3.45%	118,830
Sep 17, 2026	30.99	31.50	30.97	30.98	30.98	0.62%	193,970
Sep 16, 2026	31.32	31.34	30.69	30.79	30.79	-1.85%	171,160
Sep 15, 2026	31.61	31.73	31.34	31.37	31.37	-0.06%	340,406
Sep 14, 2026	31.55	31.56	31.27	31.39	31.39	1.62%	183,200
Sep 11, 2026	30.75	31.26	30.75	30.89	30.89	0.13%	1,119,496
Sep 10, 2026	30.89	31.11	30.84	30.85	30.85	1.28%	232,899
Sep 9, 2026	30.52	30.62	30.43	30.46	30.46	0.30%	122,630
Sep 8, 2026	30.62	30.86	30.33	30.37	30.37	-1.11%	253,430
Sep 4, 2026	30.75	30.86	30.64	30.71	30.71	-0.49%	81,664
Sep 3, 2026	31.17	31.30	30.71	30.86	30.86	1.25%	389,067
Sep 2, 2026	30.49	30.58	30.35	30.48	30.48	-0.65%	126,423
Sep 1, 2026	30.60	30.87	30.48	30.68	30.68	0.79%	466,597
Aug 31, 2026	31.12	31.12	30.42	30.44	30.44	-0.75%	206,762
Aug 28, 2026	30.73	30.85	30.59	30.67	30.67	0.56%	128,635
Aug 27, 2026	30.91	30.94	30.49	30.50	30.50	1.16%	405,704
Aug 26, 2026	30.52	30.52	30.01	30.15	30.15	-2.36%	255,151
Aug 25, 2026	30.81	30.91	30.63	30.88	30.88	-1.66%	110,089
Aug 24, 2026	31.16	31.55	31.12	31.40	31.40	1.16%	216,416
Aug 21, 2026	31.09	31.20	30.90	31.04	31.04	0.29%	112,080
Aug 20, 2026	31.13	31.13	30.64	30.95	30.95	-1.93%	340,704
Aug 19, 2026	31.40	31.66	31.33	31.56	31.56	0.57%	127,870
Aug 18, 2026	31.79	31.81	31.37	31.38	31.38	-0.92%	463,323
Aug 17, 2026	31.82	31.86	31.55	31.67	31.67	-1.49%	236,087
Aug 14, 2026	32.95	32.97	32.00	32.15	32.15	-1.68%	204,736
Aug 13, 2026	32.88	33.01	32.37	32.70	32.70	-1.30%	153,141
Aug 12, 2026	33.01	33.16	32.76	33.13	33.13	-0.06%	167,398
Aug 11, 2026	32.74	33.19	32.70	33.15	33.15	2.35%	178,091
Aug 10, 2026	32.17	32.47	32.11	32.39	32.39	-0.09%	1,122,168
Aug 7, 2026	32.33	32.63	32.22	32.42	32.42	0.06%	711,939
Aug 6, 2026	32.96	32.99	32.37	32.40	32.40	-2.14%	163,121
Aug 5, 2026	33.24	33.39	32.80	33.11	33.11	1.60%	172,202
Aug 4, 2026	32.39	32.75	32.39	32.59	32.59	1.27%	230,128
Aug 3, 2026	32.49	32.55	32.02	32.18	32.18	1.07%	245,506
Jul 31, 2026	31.51	32.10	31.33	31.84	31.84	-0.25%	261,706
Jul 30, 2026	32.43	32.50	31.81	31.92	31.92	-2.56%	113,975
Jul 29, 2026	33.44	33.63	32.73	32.76	32.76	-0.55%	191,533