Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
23.27
+0.64 (2.83%)
Feb 20, 2026, 4:00 PM EST - Market closed
CMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.34 | 23.44 | 22.34 | 23.27 | 23.27 | 2.83% | 424,803 |
| Feb 19, 2026 | 23.35 | 23.48 | 22.23 | 22.63 | 22.63 | -4.23% | 337,733 |
| Feb 18, 2026 | 22.99 | 24.23 | 22.95 | 23.63 | 23.63 | 3.46% | 387,778 |
| Feb 17, 2026 | 23.17 | 23.31 | 22.51 | 22.84 | 22.84 | -4.79% | 306,954 |
| Feb 13, 2026 | 23.36 | 24.16 | 22.85 | 23.99 | 23.99 | 1.91% | 343,044 |
| Feb 12, 2026 | 24.39 | 24.80 | 23.13 | 23.54 | 23.54 | -2.85% | 401,024 |
| Feb 11, 2026 | 23.06 | 24.24 | 22.65 | 24.23 | 24.23 | 9.14% | 442,294 |
| Feb 10, 2026 | 22.22 | 22.30 | 21.55 | 22.20 | 22.20 | -1.20% | 690,191 |
| Feb 9, 2026 | 21.65 | 22.64 | 21.32 | 22.47 | 22.47 | 3.31% | 500,043 |
| Feb 6, 2026 | 21.72 | 21.94 | 20.80 | 21.75 | 21.75 | - | 1,152,935 |
| Feb 5, 2026 | 25.17 | 25.17 | 21.02 | 21.75 | 21.75 | -14.77% | 1,496,540 |
| Feb 4, 2026 | 26.58 | 27.00 | 25.12 | 25.52 | 25.52 | -2.93% | 427,386 |
| Feb 3, 2026 | 25.91 | 26.65 | 25.61 | 26.29 | 26.29 | 4.57% | 521,942 |
| Feb 2, 2026 | 24.80 | 25.88 | 24.80 | 25.14 | 25.14 | 0.64% | 432,546 |
| Jan 30, 2026 | 24.94 | 25.39 | 24.49 | 24.98 | 24.98 | -3.29% | 472,481 |
| Jan 29, 2026 | 26.21 | 26.34 | 25.43 | 25.83 | 25.83 | -0.27% | 446,328 |
| Jan 28, 2026 | 25.89 | 25.99 | 25.24 | 25.90 | 25.90 | 1.09% | 305,388 |
| Jan 27, 2026 | 25.00 | 25.66 | 24.90 | 25.62 | 25.62 | 2.28% | 330,570 |
| Jan 26, 2026 | 26.19 | 26.38 | 24.56 | 25.05 | 25.05 | -2.03% | 485,909 |
| Jan 23, 2026 | 24.50 | 25.81 | 24.50 | 25.57 | 25.57 | 4.62% | 782,466 |
| Jan 22, 2026 | 23.73 | 24.50 | 23.70 | 24.44 | 24.44 | 4.22% | 366,991 |
| Jan 21, 2026 | 23.07 | 23.80 | 23.01 | 23.45 | 23.45 | 3.21% | 369,595 |
| Jan 20, 2026 | 23.21 | 23.55 | 22.45 | 22.72 | 22.72 | -2.45% | 319,453 |
| Jan 16, 2026 | 24.13 | 24.21 | 23.15 | 23.29 | 23.29 | -3.96% | 337,780 |
| Jan 15, 2026 | 23.52 | 24.53 | 23.51 | 24.25 | 24.25 | 2.89% | 636,395 |
| Jan 14, 2026 | 23.29 | 24.09 | 22.87 | 23.57 | 23.57 | 2.52% | 379,368 |
| Jan 13, 2026 | 22.63 | 23.66 | 22.48 | 22.99 | 22.99 | 2.18% | 580,927 |
| Jan 12, 2026 | 23.07 | 23.07 | 22.42 | 22.50 | 22.50 | -0.97% | 454,090 |
| Jan 9, 2026 | 22.66 | 22.89 | 22.15 | 22.72 | 22.72 | 1.11% | 333,391 |
| Jan 8, 2026 | 22.00 | 22.61 | 21.69 | 22.47 | 22.47 | 1.17% | 360,765 |
| Jan 7, 2026 | 22.50 | 22.50 | 22.05 | 22.21 | 22.21 | -2.07% | 398,608 |
| Jan 6, 2026 | 21.29 | 23.10 | 21.05 | 22.68 | 22.68 | 8.78% | 979,860 |
| Jan 5, 2026 | 20.10 | 21.25 | 20.09 | 20.85 | 20.85 | 4.98% | 547,664 |
| Jan 2, 2026 | 19.96 | 19.96 | 19.52 | 19.86 | 19.86 | 1.12% | 255,033 |
| Dec 31, 2025 | 19.96 | 20.10 | 19.42 | 19.64 | 19.64 | -1.90% | 404,702 |
| Dec 30, 2025 | 19.87 | 20.59 | 19.61 | 20.02 | 20.02 | 2.40% | 407,761 |
| Dec 29, 2025 | 19.73 | 20.02 | 19.43 | 19.55 | 19.55 | -2.54% | 234,839 |
| Dec 26, 2025 | 20.45 | 20.45 | 19.97 | 20.06 | 20.06 | -0.69% | 189,924 |
| Dec 24, 2025 | 20.52 | 20.64 | 19.81 | 20.20 | 20.20 | -1.61% | 188,619 |
| Dec 23, 2025 | 20.19 | 21.20 | 19.99 | 20.53 | 20.53 | 2.29% | 489,121 |
| Dec 22, 2025 | 19.74 | 20.58 | 19.74 | 20.07 | 20.07 | 2.35% | 446,034 |
| Dec 19, 2025 | 18.73 | 19.75 | 18.57 | 19.61 | 19.61 | 4.42% | 1,588,174 |
| Dec 18, 2025 | 19.04 | 19.43 | 18.60 | 18.78 | 18.78 | -0.90% | 455,609 |
| Dec 17, 2025 | 19.06 | 20.20 | 18.92 | 18.95 | 18.95 | -0.16% | 579,999 |
| Dec 16, 2025 | 18.66 | 19.50 | 18.32 | 18.98 | 18.98 | 2.43% | 1,003,670 |
| Dec 15, 2025 | 17.62 | 18.72 | 17.56 | 18.53 | 18.53 | 6.80% | 1,075,018 |
| Dec 12, 2025 | 17.81 | 18.01 | 17.15 | 17.35 | 17.35 | -1.98% | 585,758 |
| Dec 11, 2025 | 17.08 | 18.10 | 17.08 | 17.70 | 17.70 | 2.55% | 635,871 |
| Dec 10, 2025 | 17.34 | 17.59 | 16.77 | 17.26 | 17.26 | -2.92% | 1,097,984 |
| Dec 9, 2025 | 19.75 | 20.46 | 16.80 | 17.78 | 17.78 | -13.81% | 1,917,126 |