Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
25.52
-0.10 (-0.39%)
Jan 28, 2026, 1:32 PM EST - Market open
CMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 25.89 | 25.99 | 25.24 | 25.50 | - | -0.47% | 95,307 |
| 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 |
| Dec 8, 2025 | 20.37 | 21.43 | 19.36 | 20.63 | 20.63 | 1.73% | 1,142,438 |
| Dec 5, 2025 | 20.08 | 20.64 | 19.78 | 20.28 | 20.28 | 0.80% | 368,098 |
| Dec 4, 2025 | 19.57 | 20.34 | 19.39 | 20.12 | 20.12 | 1.72% | 378,313 |
| Dec 3, 2025 | 18.89 | 19.90 | 18.73 | 19.78 | 19.78 | 5.66% | 429,020 |
| Dec 2, 2025 | 19.12 | 19.25 | 18.56 | 18.72 | 18.72 | -1.84% | 191,612 |
| Dec 1, 2025 | 18.94 | 19.30 | 18.75 | 19.07 | 19.07 | 0.42% | 305,309 |
| Nov 28, 2025 | 18.67 | 19.00 | 18.56 | 18.99 | 18.99 | 2.87% | 195,861 |
| Nov 26, 2025 | 18.40 | 18.80 | 18.40 | 18.46 | 18.46 | - | 277,751 |
| Nov 25, 2025 | 17.94 | 18.52 | 17.82 | 18.46 | 18.46 | 3.59% | 247,619 |
| Nov 24, 2025 | 17.68 | 17.98 | 17.55 | 17.82 | 17.82 | 0.45% | 394,308 |
| Nov 21, 2025 | 17.00 | 17.93 | 16.96 | 17.74 | 17.74 | 4.23% | 341,368 |
| Nov 20, 2025 | 17.33 | 17.53 | 16.76 | 17.02 | 17.02 | -0.87% | 336,440 |
| Nov 19, 2025 | 17.30 | 17.56 | 16.97 | 17.17 | 17.17 | 0.47% | 223,425 |
| Nov 18, 2025 | 17.01 | 17.26 | 16.81 | 17.09 | 17.09 | -0.47% | 266,347 |
| Nov 17, 2025 | 17.80 | 17.95 | 17.06 | 17.17 | 17.17 | -3.43% | 329,956 |
| Nov 14, 2025 | 17.47 | 17.96 | 17.34 | 17.78 | 17.78 | 0.11% | 342,962 |