Cimpress plc (CMPR)
NASDAQ: CMPR · Real-Time Price · USD
43.72
-0.54 (-1.22%)
At close: Jun 2, 2025, 4:00 PM
43.70
-0.02 (-0.05%)
After-hours: Jun 2, 2025, 4:00 PM EDT
Cimpress Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 2, 2025 | 43.98 | 44.25 | 43.06 | 43.40 | - | -1.95% | 28,145 |
May 30, 2025 | 43.90 | 44.69 | 43.05 | 44.26 | 44.26 | 0.45% | 234,108 |
May 29, 2025 | 43.37 | 44.27 | 43.16 | 44.06 | 44.06 | 2.66% | 219,666 |
May 28, 2025 | 43.78 | 43.86 | 42.77 | 42.92 | 42.92 | -2.19% | 198,532 |
May 27, 2025 | 42.91 | 43.96 | 42.49 | 43.88 | 43.88 | 3.91% | 234,801 |
May 23, 2025 | 42.00 | 42.59 | 41.88 | 42.23 | 42.23 | -1.93% | 176,384 |
May 22, 2025 | 42.52 | 43.39 | 42.27 | 43.06 | 43.06 | 0.56% | 219,496 |
May 21, 2025 | 44.25 | 44.50 | 42.71 | 42.82 | 42.82 | -4.50% | 220,589 |
May 20, 2025 | 44.76 | 45.31 | 44.50 | 44.84 | 44.84 | -0.40% | 154,236 |
May 19, 2025 | 44.28 | 46.21 | 44.28 | 45.02 | 45.02 | 0.27% | 208,435 |
May 16, 2025 | 44.88 | 45.20 | 44.79 | 44.90 | 44.90 | -0.04% | 177,978 |
May 15, 2025 | 45.22 | 46.06 | 44.70 | 44.92 | 44.92 | -0.31% | 168,062 |
May 14, 2025 | 45.19 | 45.72 | 44.81 | 45.06 | 45.06 | -1.12% | 182,241 |
May 13, 2025 | 46.16 | 46.22 | 45.25 | 45.57 | 45.57 | -0.61% | 199,051 |
May 12, 2025 | 46.05 | 47.54 | 45.40 | 45.85 | 45.85 | 4.97% | 190,442 |
May 9, 2025 | 42.38 | 43.79 | 42.38 | 43.68 | 43.68 | 3.12% | 229,837 |
May 8, 2025 | 41.32 | 42.69 | 40.90 | 42.36 | 42.36 | 2.52% | 251,073 |
May 7, 2025 | 40.73 | 42.15 | 40.44 | 41.32 | 41.32 | 3.12% | 296,107 |
May 6, 2025 | 39.53 | 40.71 | 39.11 | 40.07 | 40.07 | -0.07% | 162,510 |
May 5, 2025 | 40.14 | 40.58 | 39.31 | 40.10 | 40.10 | 0.60% | 186,753 |
May 2, 2025 | 39.86 | 41.05 | 38.97 | 39.86 | 39.86 | 1.61% | 223,624 |
May 1, 2025 | 39.22 | 40.02 | 35.21 | 39.23 | 39.23 | -6.64% | 534,195 |
Apr 30, 2025 | 42.00 | 42.30 | 41.01 | 42.02 | 42.02 | -1.55% | 201,626 |
Apr 29, 2025 | 41.68 | 42.86 | 41.45 | 42.68 | 42.68 | 1.69% | 183,683 |
Apr 28, 2025 | 42.30 | 42.75 | 41.13 | 41.97 | 41.97 | -1.13% | 174,357 |
Apr 25, 2025 | 42.16 | 42.82 | 41.50 | 42.45 | 42.45 | -0.38% | 125,525 |
Apr 24, 2025 | 41.76 | 42.88 | 41.32 | 42.61 | 42.61 | 2.45% | 198,130 |
Apr 23, 2025 | 43.14 | 43.58 | 41.54 | 41.59 | 41.59 | -0.10% | 158,541 |
Apr 22, 2025 | 41.96 | 42.45 | 40.89 | 41.63 | 41.63 | 0.51% | 197,627 |
Apr 21, 2025 | 41.48 | 41.54 | 40.42 | 41.42 | 41.42 | -1.64% | 236,332 |
Apr 17, 2025 | 42.28 | 42.60 | 41.49 | 42.11 | 42.11 | -0.50% | 172,461 |
Apr 16, 2025 | 42.61 | 43.10 | 41.39 | 42.32 | 42.32 | -1.40% | 157,072 |
Apr 15, 2025 | 43.18 | 43.61 | 42.46 | 42.92 | 42.92 | -1.36% | 280,338 |
Apr 14, 2025 | 44.21 | 44.75 | 43.00 | 43.51 | 43.51 | -0.59% | 294,952 |
Apr 11, 2025 | 43.15 | 43.77 | 41.72 | 43.77 | 43.77 | 1.92% | 160,714 |
Apr 10, 2025 | 43.31 | 43.65 | 41.56 | 42.95 | 42.95 | -3.49% | 195,247 |
Apr 9, 2025 | 39.73 | 45.12 | 39.15 | 44.50 | 44.50 | 11.84% | 389,924 |
Apr 8, 2025 | 42.86 | 44.60 | 39.11 | 39.79 | 39.79 | -4.28% | 242,812 |
Apr 7, 2025 | 41.90 | 44.28 | 40.62 | 41.57 | 41.57 | -4.26% | 298,940 |
Apr 4, 2025 | 42.68 | 43.85 | 41.42 | 43.42 | 43.42 | -2.14% | 238,735 |
Apr 3, 2025 | 47.76 | 47.93 | 43.70 | 44.37 | 44.37 | -5.88% | 284,814 |
Apr 2, 2025 | 45.02 | 47.69 | 44.81 | 47.14 | 47.14 | 3.06% | 167,243 |
Apr 1, 2025 | 45.13 | 46.02 | 44.18 | 45.74 | 45.74 | 1.13% | 214,687 |
Mar 31, 2025 | 44.48 | 45.58 | 44.00 | 45.23 | 45.23 | 0.09% | 237,060 |
Mar 28, 2025 | 45.20 | 46.22 | 43.71 | 45.19 | 45.19 | -0.24% | 250,493 |
Mar 27, 2025 | 42.52 | 45.40 | 42.39 | 45.30 | 45.30 | 6.81% | 182,506 |
Mar 26, 2025 | 42.80 | 43.26 | 41.01 | 42.41 | 42.41 | 0.12% | 194,753 |
Mar 25, 2025 | 43.43 | 43.60 | 42.30 | 42.36 | 42.36 | -2.53% | 187,150 |
Mar 24, 2025 | 43.67 | 44.44 | 42.65 | 43.46 | 43.46 | 0.32% | 173,926 |
Mar 21, 2025 | 43.49 | 44.25 | 42.48 | 43.32 | 43.32 | -1.90% | 329,975 |