CMPGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	29.97	29.97	28.97	29.02	-	4.39%	70,377
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
Mar 6, 2026	30.64	30.89	30.46	30.81	30.81	-0.06%	227,951
Mar 5, 2026	30.26	30.84	30.26	30.83	30.83	2.97%	208,741
Mar 4, 2026	30.00	30.12	29.86	29.94	29.94	-0.13%	321,201
Mar 3, 2026	29.83	30.02	29.57	29.98	29.98	-1.15%	441,362
Mar 2, 2026	30.26	30.43	30.12	30.33	30.33	-1.27%	260,876
Feb 27, 2026	30.60	30.86	30.57	30.72	30.72	0.42%	192,847
Feb 26, 2026	30.39	30.70	30.39	30.59	30.59	1.19%	730,807
Feb 25, 2026	29.88	30.26	29.81	30.23	30.23	2.30%	173,383
Feb 24, 2026	29.55	29.79	29.52	29.55	29.55	1.48%	359,036
Feb 23, 2026	29.54	29.56	29.09	29.12	29.12	-2.87%	391,386
Feb 20, 2026	29.85	30.17	29.75	29.98	29.98	0.98%	268,748
Feb 19, 2026	29.66	29.78	29.52	29.69	29.69	0.75%	1,148,926
Feb 18, 2026	29.18	29.78	29.16	29.47	29.47	1.94%	1,977,504
Feb 17, 2026	28.41	29.20	28.21	28.91	28.91	3.07%	2,868,269
Feb 13, 2026	27.75	28.10	27.62	28.05	28.05	1.85%	1,153,109
Feb 12, 2026	27.34	27.81	27.29	27.54	27.54	-0.94%	643,132
Feb 11, 2026	27.98	28.25	27.80	27.80	27.80	-2.87%	257,710
Feb 10, 2026	28.52	28.83	28.47	28.62	28.62	0.46%	468,188
Feb 9, 2026	28.41	28.62	28.33	28.49	28.49	-1.55%	396,805
Feb 6, 2026	29.09	29.21	28.84	28.94	28.94	-1.26%	205,768
Feb 5, 2026	29.78	29.98	29.27	29.31	29.31	-3.30%	310,919
Feb 4, 2026	30.32	30.74	30.06	30.31	30.31	2.47%	458,144
Feb 3, 2026	29.69	29.80	29.40	29.58	29.58	-3.30%	360,520
Feb 2, 2026	30.55	30.79	30.44	30.59	30.59	2.44%	351,820
Jan 30, 2026	30.10	30.16	29.82	29.86	29.86	-0.47%	267,808
Jan 29, 2026	29.90	30.08	29.75	30.00	30.00	-0.60%	332,522
Jan 28, 2026	30.06	30.27	30.04	30.18	30.18	-0.13%	872,610
Jan 27, 2026	30.49	30.53	29.93	30.22	30.22	-0.33%	434,332
Jan 26, 2026	30.56	30.67	30.26	30.32	30.32	-0.49%	587,913
Jan 23, 2026	30.14	30.50	29.92	30.47	30.47	0.30%	619,284
Jan 22, 2026	30.45	30.57	30.24	30.38	30.38	1.64%	919,317
Jan 21, 2026	29.96	30.16	29.73	29.89	29.89	-1.03%	1,230,663