Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
31.10
+1.50 (5.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 32.14 | 32.48 | 30.75 | 31.08 | 31.08 | -1.21% | 460,227 |
| Jun 12, 2026 | 30.45 | 31.94 | 30.43 | 31.46 | 31.46 | 4.14% | 430,599 |
| Jun 11, 2026 | 29.49 | 30.29 | 29.06 | 30.21 | 30.21 | 4.35% | 404,598 |
| Jun 10, 2026 | 28.91 | 29.74 | 28.34 | 28.95 | 28.95 | -1.26% | 465,304 |
| Jun 9, 2026 | 30.37 | 30.62 | 28.50 | 29.32 | 29.32 | -1.64% | 536,287 |
| Jun 8, 2026 | 30.12 | 30.52 | 29.46 | 29.81 | 29.81 | 0.61% | 636,388 |
| Jun 5, 2026 | 30.78 | 31.15 | 29.55 | 29.63 | 29.63 | -5.55% | 610,880 |
| Jun 4, 2026 | 32.13 | 32.19 | 31.06 | 31.37 | 31.37 | -3.89% | 535,689 |
| Jun 3, 2026 | 33.11 | 33.31 | 32.45 | 32.64 | 32.64 | -2.04% | 574,730 |
| Jun 2, 2026 | 33.61 | 34.50 | 32.62 | 33.32 | 33.32 | -0.57% | 1,121,193 |
| Jun 1, 2026 | 32.86 | 33.65 | 32.12 | 33.51 | 33.51 | 4.98% | 1,189,235 |
| May 29, 2026 | 32.40 | 32.70 | 31.52 | 31.92 | 31.92 | -1.72% | 610,921 |
| May 28, 2026 | 31.50 | 32.51 | 31.26 | 32.48 | 32.48 | 2.46% | 782,171 |
| May 27, 2026 | 31.57 | 32.13 | 30.87 | 31.70 | 31.70 | 0.57% | 623,133 |
| May 26, 2026 | 31.16 | 31.72 | 30.77 | 31.52 | 31.52 | 3.04% | 630,983 |
| May 22, 2026 | 29.93 | 30.68 | 29.81 | 30.59 | 30.59 | 2.51% | 472,934 |
| May 21, 2026 | 29.15 | 30.56 | 29.05 | 29.84 | 29.84 | 1.19% | 604,122 |
| May 20, 2026 | 28.56 | 29.53 | 28.10 | 29.49 | 29.49 | 4.50% | 796,512 |
| May 19, 2026 | 28.61 | 28.69 | 27.30 | 28.22 | 28.22 | -2.59% | 800,550 |
| May 18, 2026 | 29.55 | 30.60 | 28.82 | 28.97 | 28.97 | -1.29% | 881,616 |
| May 15, 2026 | 29.23 | 29.73 | 28.74 | 29.35 | 29.35 | -2.62% | 772,450 |
| May 14, 2026 | 31.50 | 32.39 | 29.92 | 30.14 | 30.14 | -0.23% | 1,027,317 |
| May 13, 2026 | 29.17 | 30.69 | 28.04 | 30.21 | 30.21 | 2.65% | 1,405,711 |
| May 12, 2026 | 31.02 | 31.02 | 28.07 | 29.43 | 29.43 | 0.58% | 1,382,000 |
| May 11, 2026 | 28.00 | 29.80 | 28.00 | 29.26 | 29.26 | 4.76% | 1,597,594 |
| May 8, 2026 | 28.48 | 30.04 | 27.42 | 27.93 | 27.93 | -1.10% | 721,924 |
| May 7, 2026 | 25.78 | 29.03 | 23.61 | 28.24 | 28.24 | 6.73% | 1,217,881 |
| May 6, 2026 | 27.00 | 27.22 | 26.30 | 26.46 | 26.46 | - | 489,815 |
| May 5, 2026 | 25.78 | 26.88 | 25.71 | 26.46 | 26.46 | 3.97% | 571,419 |
| May 4, 2026 | 26.16 | 26.33 | 25.31 | 25.45 | 25.45 | -3.08% | 431,091 |
| May 1, 2026 | 26.44 | 26.87 | 26.01 | 26.26 | 26.26 | -1.68% | 489,888 |
| Apr 30, 2026 | 25.62 | 26.88 | 25.50 | 26.71 | 26.71 | 5.32% | 722,378 |
| Apr 29, 2026 | 26.18 | 26.54 | 25.11 | 25.36 | 25.36 | -3.13% | 431,270 |
| Apr 28, 2026 | 26.69 | 26.69 | 25.77 | 26.18 | 26.18 | -1.32% | 630,728 |
| Apr 27, 2026 | 25.71 | 27.13 | 25.59 | 26.53 | 26.53 | 4.82% | 613,834 |
| Apr 24, 2026 | 25.51 | 25.62 | 25.09 | 25.31 | 25.31 | -0.32% | 341,228 |
| Apr 23, 2026 | 26.63 | 26.96 | 24.82 | 25.39 | 25.39 | -5.79% | 428,490 |
| Apr 22, 2026 | 26.01 | 27.15 | 25.89 | 26.95 | 26.95 | 5.48% | 863,518 |
| Apr 21, 2026 | 25.48 | 26.22 | 25.40 | 25.55 | 25.55 | 0.16% | 613,005 |
| Apr 20, 2026 | 25.14 | 25.62 | 25.14 | 25.51 | 25.51 | 0.75% | 432,960 |
| Apr 17, 2026 | 26.12 | 26.26 | 25.21 | 25.32 | 25.32 | -2.05% | 492,417 |
| Apr 16, 2026 | 25.14 | 26.14 | 24.99 | 25.85 | 25.85 | 4.19% | 487,989 |
| Apr 15, 2026 | 24.41 | 25.02 | 24.30 | 24.81 | 24.81 | 0.45% | 396,400 |
| Apr 14, 2026 | 25.09 | 25.21 | 24.61 | 24.70 | 24.70 | -1.00% | 419,023 |
| Apr 13, 2026 | 24.43 | 25.20 | 24.24 | 24.95 | 24.95 | 0.60% | 282,207 |
| Apr 10, 2026 | 25.20 | 25.93 | 24.77 | 24.80 | 24.80 | -1.35% | 291,350 |
| Apr 9, 2026 | 25.03 | 25.74 | 24.88 | 25.14 | 25.14 | 0.60% | 398,875 |
| Apr 8, 2026 | 24.21 | 25.00 | 23.62 | 24.99 | 24.99 | 8.94% | 601,673 |
| Apr 7, 2026 | 23.39 | 23.52 | 22.50 | 22.94 | 22.94 | -2.17% | 650,810 |
| Apr 6, 2026 | 22.89 | 23.45 | 22.67 | 23.45 | 23.45 | 3.17% | 573,855 |
| Apr 2, 2026 | 23.33 | 23.86 | 22.62 | 22.73 | 22.73 | -2.78% | 496,052 |
| 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% | 946,568 |
| Mar 30, 2026 | 23.55 | 23.72 | 22.44 | 22.73 | 22.73 | -1.39% | 482,699 |
| Mar 27, 2026 | 23.48 | 23.83 | 23.01 | 23.05 | 23.05 | -3.23% | 440,591 |
| Mar 26, 2026 | 24.00 | 24.59 | 23.75 | 23.82 | 23.82 | -2.82% | 540,107 |
| Mar 25, 2026 | 24.87 | 25.19 | 24.13 | 24.51 | 24.51 | 1.53% | 617,748 |
| Mar 24, 2026 | 22.80 | 24.15 | 22.65 | 24.14 | 24.14 | 5.88% | 560,904 |
| Mar 23, 2026 | 21.94 | 23.10 | 21.94 | 22.80 | 22.80 | 6.05% | 552,020 |
| Mar 20, 2026 | 22.22 | 22.22 | 20.82 | 21.50 | 21.50 | -2.23% | 2,770,360 |
| Mar 19, 2026 | 21.65 | 22.22 | 21.21 | 21.99 | 21.99 | -3.47% | 802,425 |
| Mar 18, 2026 | 22.52 | 23.10 | 22.18 | 22.78 | 22.78 | -1.09% | 621,902 |
| Mar 17, 2026 | 22.35 | 23.17 | 22.20 | 23.03 | 23.03 | 3.32% | 566,817 |
| Mar 16, 2026 | 22.07 | 22.46 | 21.54 | 22.29 | 22.29 | 1.41% | 531,610 |
| Mar 13, 2026 | 22.55 | 22.65 | 21.26 | 21.98 | 21.98 | -3.26% | 685,430 |
| Mar 12, 2026 | 22.75 | 23.12 | 22.44 | 22.72 | 22.72 | -1.13% | 530,705 |
| Mar 11, 2026 | 23.22 | 23.32 | 22.50 | 22.98 | 22.98 | -2.13% | 401,925 |
| Mar 10, 2026 | 23.89 | 24.46 | 23.29 | 23.48 | 23.48 | -1.72% | 536,882 |
| Mar 9, 2026 | 22.80 | 23.99 | 22.39 | 23.89 | 23.89 | 1.53% | 442,614 |
| Mar 6, 2026 | 23.26 | 23.74 | 22.76 | 23.53 | 23.53 | -1.34% | 503,110 |
| Mar 5, 2026 | 24.13 | 24.38 | 23.48 | 23.85 | 23.85 | -3.05% | 566,907 |
| Mar 4, 2026 | 24.90 | 25.46 | 24.27 | 24.60 | 24.60 | -0.32% | 381,121 |
| Mar 3, 2026 | 24.49 | 25.34 | 23.75 | 24.68 | 24.68 | -2.37% | 380,723 |
| Mar 2, 2026 | 25.00 | 25.79 | 24.51 | 25.28 | 25.28 | 0.32% | 333,495 |
| 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 |
| Feb 9, 2026 | 21.65 | 22.64 | 21.32 | 22.47 | 22.47 | 3.31% | 500,208 |
| Feb 6, 2026 | 21.72 | 21.94 | 20.80 | 21.75 | 21.75 | - | 1,152,982 |
| Feb 5, 2026 | 25.17 | 25.17 | 21.02 | 21.75 | 21.75 | -14.77% | 1,497,101 |
| Feb 4, 2026 | 26.58 | 27.00 | 25.12 | 25.52 | 25.52 | -2.93% | 429,151 |
| Feb 3, 2026 | 25.91 | 26.65 | 25.61 | 26.29 | 26.29 | 4.57% | 522,004 |