Skip to main content
logo
Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
23.27
+0.64 (2.83%)
At close: Feb 20, 2026, 4:00 PM EST
23.27
0.00 (0.00%)
After-hours: Feb 20, 2026, 7:00 PM EST

CMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202622.3423.4422.3423.2723.272.83%424,803
Feb 19, 202623.3523.4822.2322.6322.63-4.23%337,733
Feb 18, 202622.9924.2322.9523.6323.633.46%387,778
Feb 17, 202623.1723.3122.5122.8422.84-4.79%306,954
Feb 13, 202623.3624.1622.8523.9923.991.91%343,044
Feb 12, 202624.3924.8023.1323.5423.54-2.85%401,024
Feb 11, 202623.0624.2422.6524.2324.239.14%442,294
Feb 10, 202622.2222.3021.5522.2022.20-1.20%690,191
Feb 9, 202621.6522.6421.3222.4722.473.31%500,043
Feb 6, 202621.7221.9420.8021.7521.75-1,152,935
Feb 5, 202625.1725.1721.0221.7521.75-14.77%1,496,540
Feb 4, 202626.5827.0025.1225.5225.52-2.93%427,386
Feb 3, 202625.9126.6525.6126.2926.294.57%521,942
Feb 2, 202624.8025.8824.8025.1425.140.64%432,546
Jan 30, 202624.9425.3924.4924.9824.98-3.29%472,481
Jan 29, 202626.2126.3425.4325.8325.83-0.27%446,328
Jan 28, 202625.8925.9925.2425.9025.901.09%305,388
Jan 27, 202625.0025.6624.9025.6225.622.28%330,570
Jan 26, 202626.1926.3824.5625.0525.05-2.03%485,909
Jan 23, 202624.5025.8124.5025.5725.574.62%782,466
Jan 22, 202623.7324.5023.7024.4424.444.22%366,991
Jan 21, 202623.0723.8023.0123.4523.453.21%369,595
Jan 20, 202623.2123.5522.4522.7222.72-2.45%319,453
Jan 16, 202624.1324.2123.1523.2923.29-3.96%337,780
Jan 15, 202623.5224.5323.5124.2524.252.89%636,395
Jan 14, 202623.2924.0922.8723.5723.572.52%379,368
Jan 13, 202622.6323.6622.4822.9922.992.18%580,927
Jan 12, 202623.0723.0722.4222.5022.50-0.97%454,090
Jan 9, 202622.6622.8922.1522.7222.721.11%333,391
Jan 8, 202622.0022.6121.6922.4722.471.17%360,765
Jan 7, 202622.5022.5022.0522.2122.21-2.07%398,608
Jan 6, 202621.2923.1021.0522.6822.688.78%979,860
Jan 5, 202620.1021.2520.0920.8520.854.98%547,664
Jan 2, 202619.9619.9619.5219.8619.861.12%255,033
Dec 31, 202519.9620.1019.4219.6419.64-1.90%404,702
Dec 30, 202519.8720.5919.6120.0220.022.40%407,761
Dec 29, 202519.7320.0219.4319.5519.55-2.54%234,839
Dec 26, 202520.4520.4519.9720.0620.06-0.69%189,924
Dec 24, 202520.5220.6419.8120.2020.20-1.61%188,619
Dec 23, 202520.1921.2019.9920.5320.532.29%489,121
Dec 22, 202519.7420.5819.7420.0720.072.35%446,034
Dec 19, 202518.7319.7518.5719.6119.614.42%1,588,174
Dec 18, 202519.0419.4318.6018.7818.78-0.90%455,609
Dec 17, 202519.0620.2018.9218.9518.95-0.16%579,999
Dec 16, 202518.6619.5018.3218.9818.982.43%1,003,670
Dec 15, 202517.6218.7217.5618.5318.536.80%1,075,018
Dec 12, 202517.8118.0117.1517.3517.35-1.98%585,758
Dec 11, 202517.0818.1017.0817.7017.702.55%635,871
Dec 10, 202517.3417.5916.7717.2617.26-2.92%1,097,984
Dec 9, 202519.7520.4616.8017.7817.78-13.81%1,917,126