Cimpress plc (CMPR)
NASDAQ: CMPR · Real-Time Price · USD
62.27
+1.03 (1.68%)
At close: Sep 26, 2025, 4:00 PM EDT
62.42
+0.15 (0.24%)
After-hours: Sep 26, 2025, 4:28 PM EDT
Cimpress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.44 | 62.75 | 61.26 | 62.42 | 62.42 | 1.93% | 145,436 |
| Sep 25, 2025 | 61.48 | 62.46 | 60.75 | 61.24 | 61.24 | -1.02% | 119,395 |
| Sep 24, 2025 | 62.31 | 64.29 | 61.66 | 61.87 | 61.87 | -0.16% | 158,208 |
| Sep 23, 2025 | 63.50 | 63.76 | 61.95 | 61.97 | 61.97 | -1.84% | 169,917 |
| Sep 22, 2025 | 62.26 | 64.00 | 61.40 | 63.13 | 63.13 | 1.32% | 257,068 |
| Sep 19, 2025 | 62.90 | 63.63 | 61.36 | 62.31 | 62.31 | -0.94% | 312,152 |
| Sep 18, 2025 | 63.06 | 63.65 | 61.63 | 62.90 | 62.90 | 1.16% | 261,989 |
| Sep 17, 2025 | 63.63 | 66.00 | 62.12 | 62.18 | 62.18 | -0.75% | 342,910 |
| Sep 16, 2025 | 57.48 | 63.12 | 56.34 | 62.65 | 62.65 | 8.79% | 517,228 |
| Sep 15, 2025 | 57.09 | 58.37 | 56.76 | 57.59 | 57.59 | 0.86% | 362,751 |
| Sep 12, 2025 | 60.48 | 60.84 | 57.02 | 57.10 | 57.10 | -6.65% | 177,823 |
| Sep 11, 2025 | 59.18 | 61.33 | 58.89 | 61.17 | 61.17 | 3.70% | 197,813 |
| Sep 10, 2025 | 62.67 | 63.01 | 58.07 | 58.99 | 58.99 | -5.87% | 164,060 |
| Sep 9, 2025 | 63.25 | 64.31 | 59.25 | 62.67 | 62.67 | -1.26% | 173,859 |
| Sep 8, 2025 | 62.93 | 64.67 | 61.91 | 63.47 | 63.47 | 1.05% | 256,341 |
| Sep 5, 2025 | 61.10 | 62.83 | 61.04 | 62.81 | 62.81 | 3.54% | 204,498 |
| Sep 4, 2025 | 61.23 | 61.38 | 60.38 | 60.66 | 60.66 | -0.15% | 218,521 |
| Sep 3, 2025 | 62.00 | 62.61 | 60.47 | 60.75 | 60.75 | -2.74% | 177,696 |
| Sep 2, 2025 | 62.65 | 62.81 | 61.11 | 62.46 | 62.46 | -1.04% | 320,558 |
| Aug 29, 2025 | 62.69 | 64.08 | 62.39 | 63.12 | 63.12 | 1.03% | 151,642 |
| Aug 28, 2025 | 63.12 | 63.23 | 61.72 | 62.47 | 62.47 | -0.73% | 140,908 |
| Aug 27, 2025 | 62.83 | 63.76 | 62.31 | 62.93 | 62.93 | -0.46% | 199,731 |
| Aug 26, 2025 | 62.07 | 64.37 | 61.79 | 63.22 | 63.22 | 2.35% | 203,488 |
| Aug 25, 2025 | 62.05 | 62.45 | 61.44 | 61.77 | 61.77 | -1.42% | 120,388 |
| Aug 22, 2025 | 59.39 | 63.74 | 59.25 | 62.66 | 62.66 | 6.40% | 254,687 |
| Aug 21, 2025 | 59.58 | 60.71 | 58.72 | 58.89 | 58.89 | -1.54% | 235,224 |
| Aug 20, 2025 | 60.64 | 61.09 | 59.28 | 59.81 | 59.81 | -1.12% | 174,194 |
| Aug 19, 2025 | 58.60 | 61.13 | 58.60 | 60.49 | 60.49 | 2.72% | 206,113 |
| Aug 18, 2025 | 58.78 | 59.76 | 58.67 | 58.89 | 58.89 | -0.29% | 184,283 |
| Aug 15, 2025 | 60.81 | 60.81 | 58.80 | 59.06 | 59.06 | -1.83% | 216,476 |
| Aug 14, 2025 | 59.85 | 60.64 | 59.09 | 60.16 | 60.16 | -0.73% | 214,994 |
| Aug 13, 2025 | 58.48 | 61.23 | 58.26 | 60.60 | 60.60 | 3.73% | 236,709 |
| Aug 12, 2025 | 55.10 | 58.69 | 54.34 | 58.42 | 58.42 | 5.55% | 249,903 |
| Aug 11, 2025 | 55.41 | 56.43 | 54.58 | 55.35 | 55.35 | -0.02% | 192,560 |
| Aug 8, 2025 | 55.85 | 56.11 | 54.52 | 55.36 | 55.36 | -0.22% | 178,538 |
| Aug 7, 2025 | 55.24 | 56.65 | 54.93 | 55.48 | 55.48 | 1.91% | 199,086 |
| Aug 6, 2025 | 55.58 | 55.88 | 54.23 | 54.44 | 54.44 | -1.80% | 274,183 |
| Aug 5, 2025 | 54.35 | 56.19 | 53.89 | 55.44 | 55.44 | 2.90% | 254,549 |
| Aug 4, 2025 | 53.20 | 54.61 | 48.51 | 53.88 | 53.88 | 1.30% | 313,397 |
| Aug 1, 2025 | 54.50 | 55.24 | 52.74 | 53.19 | 53.19 | -3.83% | 381,736 |
| Jul 31, 2025 | 55.59 | 56.80 | 54.27 | 55.31 | 55.31 | -0.77% | 349,653 |
| Jul 30, 2025 | 53.65 | 58.14 | 53.53 | 55.74 | 55.74 | 12.11% | 725,992 |
| Jul 29, 2025 | 49.70 | 50.17 | 48.61 | 49.72 | 49.72 | 0.30% | 329,770 |
| Jul 28, 2025 | 48.51 | 50.10 | 47.95 | 49.57 | 49.57 | 2.29% | 338,834 |
| Jul 25, 2025 | 48.89 | 49.45 | 47.76 | 48.46 | 48.46 | -0.02% | 165,850 |
| Jul 24, 2025 | 48.78 | 49.21 | 47.89 | 48.47 | 48.47 | -0.66% | 186,524 |
| Jul 23, 2025 | 47.79 | 48.96 | 45.28 | 48.79 | 48.79 | 3.13% | 198,269 |
| Jul 22, 2025 | 44.71 | 48.18 | 44.19 | 47.31 | 47.31 | 5.96% | 239,185 |
| Jul 21, 2025 | 45.25 | 45.72 | 44.32 | 44.65 | 44.65 | - | 130,864 |
| Jul 18, 2025 | 44.52 | 44.77 | 43.52 | 44.65 | 44.65 | 1.41% | 165,858 |