CMPGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	32.38	33.13	32.22	32.94	32.94	6.36%	825,960
Jul 27, 2026	30.71	31.03	30.55	30.97	30.97	1.91%	633,313
Jul 24, 2026	30.47	30.51	30.26	30.39	30.39	0.03%	430,806
Jul 23, 2026	30.26	30.60	30.12	30.38	30.38	-1.87%	200,890
Jul 22, 2026	31.19	31.26	30.96	30.96	30.96	-0.42%	118,830
Jul 21, 2026	30.91	31.21	30.91	31.09	31.09	-1.43%	109,546
Jul 20, 2026	31.80	31.88	31.46	31.54	31.54	-0.35%	187,429
Jul 17, 2026	31.67	31.81	31.52	31.65	31.65	1.09%	603,670
Jul 16, 2026	30.94	31.38	30.93	31.31	31.31	-1.07%	206,551
Jul 15, 2026	31.80	32.06	31.61	31.65	31.65	-0.25%	358,317
Jul 14, 2026	31.86	31.97	31.61	31.73	31.73	-2.04%	117,212
Jul 13, 2026	32.20	32.49	32.17	32.39	32.39	0.09%	112,077
Jul 10, 2026	32.26	32.50	32.14	32.36	32.36	1.57%	140,991
Jul 9, 2026	32.06	32.10	31.75	31.86	31.86	-1.21%	208,390
Jul 8, 2026	32.98	33.04	32.13	32.25	32.25	-1.13%	120,546
Jul 7, 2026	32.59	32.72	32.48	32.62	32.62	2.35%	181,115
Jul 6, 2026	32.35	32.44	31.67	31.87	31.87	-4.32%	214,450
Jul 2, 2026	33.29	33.69	33.25	33.31	33.31	4.00%	132,904
Jul 1, 2026	31.56	32.25	31.45	32.03	32.03	-1.60%	136,735
Jun 30, 2026	32.41	32.70	32.32	32.55	32.55	-	130,103
Jun 29, 2026	32.71	32.81	32.41	32.55	32.55	-0.94%	112,201
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