Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
26.66
+1.11 (4.34%)
Apr 22, 2026, 1:34 PM EDT - Market open
CMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 26.01 | 27.02 | 25.89 | 26.88 | - | 5.21% | 228,395 |
| Apr 21, 2026 | 25.48 | 26.22 | 25.40 | 25.55 | 25.55 | 0.16% | 612,806 |
| Apr 20, 2026 | 25.14 | 25.62 | 25.14 | 25.51 | 25.51 | 0.75% | 432,887 |
| Apr 17, 2026 | 26.12 | 26.26 | 25.21 | 25.32 | 25.32 | -2.05% | 492,316 |
| Apr 16, 2026 | 25.14 | 26.14 | 24.99 | 25.85 | 25.85 | 4.19% | 487,941 |
| Apr 15, 2026 | 24.41 | 25.02 | 24.30 | 24.81 | 24.81 | 0.45% | 396,399 |
| Apr 14, 2026 | 25.09 | 25.21 | 24.61 | 24.70 | 24.70 | -1.00% | 416,052 |
| Apr 13, 2026 | 24.43 | 25.20 | 24.24 | 24.95 | 24.95 | 0.60% | 279,865 |
| Apr 10, 2026 | 25.20 | 25.93 | 24.77 | 24.80 | 24.80 | -1.35% | 288,011 |
| Apr 9, 2026 | 25.03 | 25.74 | 24.88 | 25.14 | 25.14 | 0.60% | 398,868 |
| Apr 8, 2026 | 24.21 | 25.00 | 23.62 | 24.99 | 24.99 | 8.94% | 601,078 |
| Apr 7, 2026 | 23.39 | 23.52 | 22.50 | 22.94 | 22.94 | -2.17% | 650,455 |
| Apr 6, 2026 | 22.89 | 23.45 | 22.67 | 23.45 | 23.45 | 3.17% | 564,807 |
| Apr 2, 2026 | 23.33 | 23.86 | 22.62 | 22.73 | 22.73 | -2.78% | 494,399 |
| Apr 1, 2026 | 23.85 | 24.02 | 23.37 | 23.38 | 23.38 | 0.13% | 725,804 |
| Mar 31, 2026 | 23.27 | 23.79 | 23.08 | 23.35 | 23.35 | 2.73% | 944,494 |
| Mar 30, 2026 | 23.55 | 23.72 | 22.44 | 22.73 | 22.73 | -1.39% | 478,129 |
| Mar 27, 2026 | 23.48 | 23.83 | 23.01 | 23.05 | 23.05 | -3.23% | 427,243 |
| Mar 26, 2026 | 24.00 | 24.59 | 23.75 | 23.82 | 23.82 | -2.82% | 540,106 |
| Mar 25, 2026 | 24.87 | 25.19 | 24.13 | 24.51 | 24.51 | 1.53% | 615,553 |
| Mar 24, 2026 | 22.80 | 24.15 | 22.65 | 24.14 | 24.14 | 5.88% | 549,831 |
| Mar 23, 2026 | 21.94 | 23.10 | 21.94 | 22.80 | 22.80 | 6.05% | 551,161 |
| Mar 20, 2026 | 22.22 | 22.22 | 20.82 | 21.50 | 21.50 | -2.23% | 2,684,524 |
| Mar 19, 2026 | 21.65 | 22.22 | 21.21 | 21.99 | 21.99 | -3.47% | 800,178 |
| Mar 18, 2026 | 22.52 | 23.10 | 22.18 | 22.78 | 22.78 | -1.09% | 621,873 |
| Mar 17, 2026 | 22.35 | 23.17 | 22.20 | 23.03 | 23.03 | 3.32% | 566,816 |
| Mar 16, 2026 | 22.07 | 22.46 | 21.54 | 22.29 | 22.29 | 1.41% | 531,605 |
| Mar 13, 2026 | 22.55 | 22.65 | 21.26 | 21.98 | 21.98 | -3.26% | 685,427 |
| Mar 12, 2026 | 22.75 | 23.12 | 22.44 | 22.72 | 22.72 | -1.13% | 530,660 |
| Mar 11, 2026 | 23.22 | 23.32 | 22.50 | 22.98 | 22.98 | -2.13% | 401,910 |
| Mar 10, 2026 | 23.89 | 24.46 | 23.29 | 23.48 | 23.48 | -1.72% | 513,959 |
| Mar 9, 2026 | 22.80 | 23.99 | 22.39 | 23.89 | 23.89 | 1.53% | 442,580 |
| Mar 6, 2026 | 23.26 | 23.74 | 22.76 | 23.53 | 23.53 | -1.34% | 502,684 |
| Mar 5, 2026 | 24.13 | 24.38 | 23.48 | 23.85 | 23.85 | -3.05% | 566,746 |
| Mar 4, 2026 | 24.90 | 25.46 | 24.27 | 24.60 | 24.60 | -0.32% | 352,705 |
| Mar 3, 2026 | 24.49 | 25.34 | 23.75 | 24.68 | 24.68 | -2.37% | 380,654 |
| Mar 2, 2026 | 25.00 | 25.79 | 24.51 | 25.28 | 25.28 | 0.32% | 333,486 |
| Feb 27, 2026 | 25.07 | 25.58 | 24.70 | 25.20 | 25.20 | -0.12% | 442,309 |
| Feb 26, 2026 | 24.60 | 25.41 | 24.10 | 25.23 | 25.23 | 1.49% | 385,920 |
| Feb 25, 2026 | 24.86 | 25.82 | 24.50 | 24.86 | 24.86 | 1.76% | 506,441 |
| Feb 24, 2026 | 23.56 | 24.80 | 23.56 | 24.43 | 24.43 | 3.12% | 412,497 |
| Feb 23, 2026 | 23.41 | 23.91 | 22.68 | 23.69 | 23.69 | 1.80% | 539,164 |
| Feb 20, 2026 | 22.34 | 23.44 | 22.34 | 23.27 | 23.27 | 2.83% | 425,303 |
| Feb 19, 2026 | 23.35 | 23.48 | 22.23 | 22.63 | 22.63 | -4.23% | 337,788 |
| Feb 18, 2026 | 22.99 | 24.23 | 22.95 | 23.63 | 23.63 | 3.46% | 387,927 |
| Feb 17, 2026 | 23.17 | 23.31 | 22.51 | 22.84 | 22.84 | -4.79% | 306,964 |
| Feb 13, 2026 | 23.36 | 24.16 | 22.85 | 23.99 | 23.99 | 1.91% | 343,662 |
| Feb 12, 2026 | 24.39 | 24.80 | 23.13 | 23.54 | 23.54 | -2.85% | 401,029 |
| Feb 11, 2026 | 23.06 | 24.24 | 22.65 | 24.23 | 24.23 | 9.14% | 442,626 |
| Feb 10, 2026 | 22.22 | 22.30 | 21.55 | 22.20 | 22.20 | -1.20% | 699,449 |