CMPGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	32.71	32.72	32.63	32.70	-	-0.50%	1,003
Jun 26, 2026	31.91	32.97	31.88	32.86	32.86	1.51%	377,273
Jun 25, 2026	32.64	32.69	32.23	32.37	32.37	-0.43%	374,081
Jun 24, 2026	32.13	32.66	32.13	32.51	32.51	0.99%	162,598
Jun 23, 2026	32.30	32.61	32.13	32.19	32.19	-1.35%	343,299
Jun 22, 2026	32.57	32.83	32.46	32.63	32.63	-0.43%	686,282
Jun 18, 2026	32.35	32.80	32.32	32.77	32.77	0.14%	892,912
Jun 17, 2026	32.67	33.04	32.63	32.96	32.73	-1.76%	514,757
Jun 16, 2026	33.52	33.73	33.40	33.55	33.31	0.06%	108,553
Jun 15, 2026	34.10	34.14	33.48	33.53	33.29	-2.02%	137,717
Jun 12, 2026	33.67	34.29	33.46	34.22	33.98	3.32%	124,959
Jun 11, 2026	32.87	33.28	32.58	33.12	32.88	0.45%	176,279
Jun 10, 2026	33.02	33.66	32.95	32.97	32.73	0.01%	184,248
Jun 9, 2026	33.39	33.54	32.77	32.97	32.73	-0.34%	268,471
Jun 8, 2026	32.61	33.15	32.61	33.08	32.84	0.58%	149,640
Jun 5, 2026	33.09	33.15	32.68	32.89	32.66	0.50%	187,107
Jun 4, 2026	33.05	33.08	32.63	32.73	32.49	1.13%	488,090
Jun 3, 2026	32.90	33.10	32.35	32.36	32.13	0.28%	287,004
Jun 2, 2026	31.85	32.27	31.68	32.27	32.04	1.99%	216,368
Jun 1, 2026	31.70	31.77	31.51	31.64	31.41	-1.80%	223,851
May 29, 2026	32.15	32.58	32.12	32.22	31.99	1.00%	239,669
May 28, 2026	31.45	32.10	31.13	31.90	31.67	2.87%	157,540
May 27, 2026	31.13	31.29	30.91	31.01	30.79	0.98%	198,904
May 26, 2026	31.12	31.17	30.54	30.71	30.49	-1.85%	213,117
May 22, 2026	31.66	31.85	31.19	31.29	31.07	-1.67%	362,958
May 21, 2026	31.50	32.09	31.46	31.82	31.59	0.13%	280,191
May 20, 2026	31.56	32.07	31.44	31.78	31.55	0.73%	2,794,002
May 19, 2026	31.82	31.85	30.99	31.55	31.33	-4.22%	417,616
May 18, 2026	32.42	32.98	32.40	32.94	32.71	3.16%	333,470
May 15, 2026	32.32	32.42	31.89	31.93	31.70	-3.51%	573,556
May 14, 2026	32.60	33.41	32.49	33.09	32.85	2.16%	479,620
May 13, 2026	32.62	32.87	32.32	32.39	32.16	1.82%	385,245
May 12, 2026	32.01	32.18	31.40	31.81	31.58	5.93%	238,783
May 11, 2026	30.29	30.30	29.84	30.03	29.82	1.76%	238,829
May 8, 2026	29.24	29.54	29.20	29.51	29.30	1.55%	199,769
May 7, 2026	29.69	29.69	29.05	29.06	28.85	-2.27%	388,372
May 6, 2026	30.19	30.23	29.69	29.74	29.52	2.82%	271,897
May 5, 2026	28.70	29.01	28.32	28.92	28.71	2.23%	248,318
May 4, 2026	29.22	29.22	28.24	28.29	28.09	-0.42%	300,520
May 1, 2026	28.48	28.77	28.33	28.41	28.21	0.32%	232,799
Apr 30, 2026	29.00	29.00	28.13	28.32	28.12	-0.88%	286,280
Apr 29, 2026	28.53	28.60	28.33	28.57	28.37	0.32%	197,172
Apr 28, 2026	28.49	28.74	28.37	28.48	28.28	-3.00%	515,619
Apr 27, 2026	29.95	30.31	29.26	29.36	29.15	-2.88%	597,828
Apr 24, 2026	30.44	30.56	29.91	30.23	30.01	1.21%	1,267,508
Apr 23, 2026	29.80	30.05	29.60	29.87	29.66	0.88%	1,376,151
Apr 22, 2026	29.29	29.67	29.17	29.61	29.40	1.93%	335,895
Apr 21, 2026	28.88	29.39	28.85	29.05	28.84	2.14%	434,350
Apr 20, 2026	28.18	28.48	28.06	28.44	28.24	0.14%	527,027
Apr 17, 2026	28.23	28.51	28.23	28.40	28.20	3.80%	279,321