CMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	24.55	25.00	24.44	24.65	24.65	0.33%	320,497
Aug 25, 2026	24.54	24.67	24.18	24.57	24.57	0.29%	395,386
Aug 24, 2026	26.32	26.41	24.42	24.50	24.50	-5.77%	535,087
Aug 21, 2026	25.19	26.01	25.02	26.00	26.00	5.61%	575,541
Aug 20, 2026	25.35	25.71	24.45	24.62	24.62	-4.20%	452,189
Aug 19, 2026	25.25	26.50	25.03	25.70	25.70	3.96%	504,547
Aug 18, 2026	25.89	25.91	24.47	24.72	24.72	-4.04%	547,710
Aug 17, 2026	26.49	26.87	25.76	25.76	25.76	-2.31%	332,557
Aug 14, 2026	26.31	26.61	26.15	26.37	26.37	0.38%	250,450
Aug 13, 2026	26.48	26.80	26.04	26.27	26.27	-1.35%	361,247
Aug 12, 2026	27.22	27.22	26.00	26.63	26.63	-1.30%	532,212
Aug 11, 2026	27.02	27.28	26.07	26.98	26.98	-0.15%	461,364
Aug 10, 2026	26.00	27.17	25.83	27.02	27.02	-1.21%	716,764
Aug 7, 2026	26.00	27.82	25.99	27.35	27.35	6.59%	772,712
Aug 6, 2026	28.25	28.25	23.09	25.66	25.66	-14.55%	1,871,015
Aug 5, 2026	30.26	30.55	29.20	30.03	30.03	0.74%	470,062
Aug 4, 2026	29.30	30.40	29.02	29.81	29.81	3.65%	500,341
Aug 3, 2026	29.27	29.27	28.30	28.76	28.76	-1.98%	383,432
Jul 31, 2026	29.92	30.01	28.94	29.34	29.34	-1.48%	292,805
Jul 30, 2026	30.00	30.16	29.54	29.78	29.78	1.57%	407,275
Jul 29, 2026	29.36	29.73	28.47	29.32	29.32	-1.25%	469,612
Jul 28, 2026	29.45	29.92	28.84	29.69	29.69	-0.27%	367,923
Jul 27, 2026	29.67	29.94	28.81	29.77	29.77	1.12%	249,819
Jul 24, 2026	29.67	29.87	29.09	29.44	29.44	-1.34%	290,337
Jul 23, 2026	29.84	30.27	29.10	29.84	29.84	-1.00%	327,383
Jul 22, 2026	30.12	30.60	29.76	30.14	30.14	0.77%	359,404
Jul 21, 2026	29.85	30.09	29.40	29.91	29.91	1.84%	409,133
Jul 20, 2026	29.36	29.83	28.86	29.37	29.37	-0.31%	211,431
Jul 17, 2026	28.77	29.88	28.74	29.46	29.46	0.37%	296,384
Jul 16, 2026	29.75	29.84	28.82	29.35	29.35	-2.23%	342,996
Jul 15, 2026	29.87	30.51	29.42	30.02	30.02	0.74%	255,121
Jul 14, 2026	30.01	30.54	29.34	29.80	29.80	0.91%	283,773
Jul 13, 2026	29.38	30.36	29.37	29.53	29.53	-1.04%	291,023
Jul 10, 2026	29.25	30.01	28.97	29.84	29.84	2.79%	246,438
Jul 9, 2026	29.52	29.53	28.98	29.03	29.03	-0.21%	337,386
Jul 8, 2026	28.42	29.19	28.27	29.09	29.09	0.80%	452,888
Jul 7, 2026	29.81	29.86	28.50	28.86	28.86	-3.15%	377,419
Jul 6, 2026	30.00	30.51	29.72	29.80	29.80	-0.50%	308,025
Jul 2, 2026	31.05	31.62	28.71	29.95	29.95	-2.25%	440,921
Jul 1, 2026	30.69	31.85	30.61	30.64	30.64	-1.57%	532,519
Jun 30, 2026	31.89	32.05	30.96	31.13	31.13	-0.42%	454,994
Jun 29, 2026	31.20	31.67	30.70	31.26	31.26	0.51%	500,793
Jun 26, 2026	29.21	31.16	28.99	31.10	31.10	5.07%	1,159,892
Jun 25, 2026	29.10	29.79	28.67	29.60	29.60	3.28%	352,147
Jun 24, 2026	27.72	28.77	27.59	28.66	28.66	1.92%	544,846
Jun 23, 2026	27.75	28.79	27.60	28.12	28.12	-2.60%	418,218
Jun 22, 2026	30.21	30.21	28.59	28.87	28.87	-5.59%	475,676
Jun 18, 2026	31.23	31.23	29.91	30.58	30.58	-1.64%	608,759
Jun 17, 2026	31.08	32.11	30.89	31.09	31.09	0.03%	450,643
Jun 16, 2026	31.07	31.74	30.74	31.08	31.08	-	530,301