Cimpress plc (CMPR)
NASDAQ: CMPR · Real-Time Price · USD
70.64
-1.55 (-2.15%)
Mar 6, 2026, 10:41 AM EST - Market open
Cimpress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.89 | 72.61 | 68.89 | 72.19 | 72.19 | 2.83% | 107,750 |
| Mar 4, 2026 | 70.84 | 72.45 | 69.80 | 70.20 | 70.20 | -0.33% | 90,477 |
| Mar 3, 2026 | 69.07 | 70.89 | 68.25 | 70.43 | 70.43 | -1.01% | 96,736 |
| Mar 2, 2026 | 71.53 | 72.83 | 70.37 | 71.15 | 71.15 | -2.60% | 98,455 |
| Feb 27, 2026 | 71.48 | 73.95 | 70.31 | 73.05 | 73.05 | 0.51% | 182,242 |
| Feb 26, 2026 | 72.48 | 74.59 | 71.00 | 72.68 | 72.68 | 0.80% | 161,322 |
| Feb 25, 2026 | 71.73 | 72.10 | 70.80 | 72.10 | 72.10 | 0.70% | 99,492 |
| Feb 24, 2026 | 70.57 | 73.28 | 70.49 | 71.60 | 71.60 | 1.99% | 91,314 |
| Feb 23, 2026 | 71.55 | 72.37 | 69.32 | 70.20 | 70.20 | -2.82% | 139,560 |
| Feb 20, 2026 | 73.27 | 74.21 | 71.63 | 72.24 | 72.24 | -1.66% | 68,456 |
| Feb 19, 2026 | 72.93 | 73.99 | 72.12 | 73.46 | 73.46 | 0.07% | 105,220 |
| Feb 18, 2026 | 71.82 | 75.22 | 71.82 | 73.41 | 73.41 | 2.13% | 135,648 |
| Feb 17, 2026 | 74.26 | 75.54 | 71.87 | 71.88 | 71.88 | -3.22% | 88,788 |
| Feb 13, 2026 | 75.54 | 77.85 | 72.88 | 74.27 | 74.27 | -0.97% | 273,527 |
| Feb 12, 2026 | 77.16 | 78.99 | 74.05 | 75.00 | 75.00 | -1.85% | 207,394 |
| Feb 11, 2026 | 76.34 | 77.79 | 75.33 | 76.41 | 76.41 | 0.10% | 128,979 |
| Feb 10, 2026 | 77.23 | 78.99 | 76.17 | 76.33 | 76.33 | -0.83% | 82,908 |
| Feb 9, 2026 | 75.00 | 77.05 | 72.46 | 76.97 | 76.97 | 1.76% | 184,496 |
| Feb 6, 2026 | 74.25 | 76.35 | 71.12 | 75.64 | 75.64 | 2.80% | 92,157 |
| Feb 5, 2026 | 74.93 | 76.52 | 72.73 | 73.58 | 73.58 | -1.81% | 164,194 |
| Feb 4, 2026 | 77.41 | 79.21 | 73.89 | 74.94 | 74.94 | -2.18% | 188,964 |
| Feb 3, 2026 | 80.08 | 81.75 | 75.12 | 76.61 | 76.61 | -4.88% | 150,134 |
| Feb 2, 2026 | 78.92 | 82.43 | 78.92 | 80.54 | 80.54 | 1.83% | 175,552 |
| Jan 30, 2026 | 77.90 | 79.46 | 75.14 | 79.09 | 79.09 | 1.38% | 208,605 |
| Jan 29, 2026 | 69.19 | 82.16 | 69.01 | 78.01 | 78.01 | 0.13% | 223,066 |
| Jan 28, 2026 | 79.01 | 79.71 | 77.63 | 77.91 | 77.91 | -0.79% | 132,905 |
| Jan 27, 2026 | 78.04 | 78.88 | 77.09 | 78.53 | 78.53 | -0.13% | 108,656 |
| Jan 26, 2026 | 78.69 | 79.71 | 78.08 | 78.63 | 78.63 | -0.28% | 98,105 |
| Jan 23, 2026 | 80.02 | 80.82 | 77.98 | 78.85 | 78.85 | -2.24% | 104,395 |
| Jan 22, 2026 | 80.13 | 81.98 | 80.00 | 80.66 | 80.66 | 0.71% | 109,554 |
| Jan 21, 2026 | 77.14 | 80.56 | 76.89 | 80.09 | 80.09 | 4.88% | 136,579 |
| Jan 20, 2026 | 77.89 | 78.99 | 75.94 | 76.36 | 76.36 | -4.24% | 98,847 |
| Jan 16, 2026 | 80.16 | 80.65 | 79.26 | 79.74 | 79.74 | -0.55% | 99,600 |
| Jan 15, 2026 | 79.61 | 81.64 | 76.61 | 80.18 | 80.18 | 0.56% | 100,275 |
| Jan 14, 2026 | 76.55 | 80.21 | 76.55 | 79.73 | 79.73 | 3.12% | 112,234 |
| Jan 13, 2026 | 77.09 | 78.20 | 76.59 | 77.32 | 77.32 | 0.35% | 123,228 |
| Jan 12, 2026 | 78.46 | 79.45 | 76.80 | 77.05 | 77.05 | -2.08% | 114,920 |
| Jan 9, 2026 | 74.00 | 78.75 | 73.43 | 78.69 | 78.69 | 6.64% | 142,788 |
| Jan 8, 2026 | 69.08 | 74.08 | 67.85 | 73.79 | 73.79 | 5.84% | 145,402 |
| Jan 7, 2026 | 66.63 | 70.88 | 66.23 | 69.72 | 69.72 | 5.27% | 179,105 |
| Jan 6, 2026 | 66.08 | 66.62 | 64.19 | 66.23 | 66.23 | -0.51% | 222,309 |
| Jan 5, 2026 | 65.78 | 67.80 | 65.42 | 66.57 | 66.57 | 1.39% | 167,671 |
| Jan 2, 2026 | 66.59 | 66.73 | 65.05 | 65.66 | 65.66 | -1.40% | 123,800 |
| Dec 31, 2025 | 67.88 | 67.92 | 66.23 | 66.59 | 66.59 | -1.49% | 107,483 |
| Dec 30, 2025 | 68.70 | 68.70 | 67.37 | 67.60 | 67.60 | -2.03% | 103,508 |
| Dec 29, 2025 | 69.37 | 69.51 | 68.51 | 69.00 | 69.00 | -0.29% | 92,649 |
| Dec 26, 2025 | 70.43 | 70.50 | 69.00 | 69.20 | 69.20 | -1.87% | 115,927 |
| Dec 24, 2025 | 70.77 | 70.89 | 69.98 | 70.52 | 70.52 | -0.67% | 54,961 |
| Dec 23, 2025 | 71.70 | 74.49 | 69.87 | 71.00 | 71.00 | -1.18% | 155,376 |
| Dec 22, 2025 | 73.38 | 73.50 | 71.06 | 71.84 | 71.84 | -1.58% | 152,085 |
| Dec 19, 2025 | 76.25 | 76.60 | 72.87 | 72.99 | 72.99 | -4.15% | 407,738 |
| Dec 18, 2025 | 74.90 | 76.40 | 74.90 | 76.15 | 76.15 | 2.31% | 138,692 |
| Dec 17, 2025 | 73.89 | 75.98 | 73.89 | 74.43 | 74.43 | 0.32% | 166,920 |
| Dec 16, 2025 | 75.22 | 76.20 | 73.60 | 74.19 | 74.19 | -1.37% | 184,004 |
| Dec 15, 2025 | 74.75 | 76.15 | 74.64 | 75.22 | 75.22 | 0.80% | 142,813 |
| Dec 12, 2025 | 73.90 | 75.77 | 73.63 | 74.62 | 74.62 | 0.99% | 143,636 |
| Dec 11, 2025 | 72.50 | 74.83 | 72.50 | 73.89 | 73.89 | 2.55% | 142,129 |
| Dec 10, 2025 | 72.13 | 73.76 | 71.25 | 72.05 | 72.05 | -0.36% | 143,843 |
| Dec 9, 2025 | 70.95 | 72.37 | 70.95 | 72.31 | 72.31 | 1.19% | 117,320 |
| Dec 8, 2025 | 70.94 | 71.70 | 70.22 | 71.46 | 71.46 | 1.40% | 130,039 |
| Dec 5, 2025 | 72.11 | 72.99 | 69.18 | 70.47 | 70.47 | -2.27% | 278,148 |
| Dec 4, 2025 | 73.14 | 74.94 | 71.77 | 72.11 | 72.11 | -2.14% | 171,836 |
| Dec 3, 2025 | 70.65 | 75.17 | 70.65 | 73.69 | 73.69 | 4.60% | 175,560 |
| Dec 2, 2025 | 68.12 | 72.44 | 67.27 | 70.45 | 70.45 | 3.99% | 244,197 |
| Dec 1, 2025 | 68.49 | 70.32 | 67.48 | 67.75 | 67.75 | -1.60% | 394,413 |
| Nov 28, 2025 | 68.77 | 70.57 | 68.09 | 68.85 | 68.85 | -0.04% | 159,451 |
| Nov 26, 2025 | 70.04 | 70.34 | 67.78 | 68.88 | 68.88 | -2.15% | 186,815 |
| Nov 25, 2025 | 69.74 | 70.96 | 68.74 | 70.39 | 70.39 | 1.81% | 217,856 |
| Nov 24, 2025 | 67.40 | 69.60 | 66.62 | 69.14 | 69.14 | 2.20% | 113,921 |
| Nov 21, 2025 | 66.01 | 69.94 | 65.95 | 67.65 | 67.65 | 2.42% | 160,905 |
| Nov 20, 2025 | 68.14 | 69.43 | 65.90 | 66.05 | 66.05 | -2.08% | 150,953 |
| Nov 19, 2025 | 66.15 | 67.99 | 65.66 | 67.46 | 67.46 | 2.73% | 145,384 |
| Nov 18, 2025 | 64.62 | 69.05 | 64.27 | 65.66 | 65.66 | 0.63% | 138,841 |
| Nov 17, 2025 | 66.89 | 67.04 | 64.77 | 65.25 | 65.25 | -2.01% | 180,873 |
| Nov 14, 2025 | 67.16 | 67.93 | 65.65 | 66.59 | 66.59 | -1.36% | 164,006 |
| Nov 13, 2025 | 65.23 | 67.80 | 65.23 | 67.51 | 67.51 | 3.67% | 146,387 |
| Nov 12, 2025 | 66.31 | 68.11 | 65.00 | 65.12 | 65.12 | -2.22% | 122,987 |
| Nov 11, 2025 | 65.47 | 66.99 | 64.98 | 66.60 | 66.60 | 2.02% | 198,959 |
| Nov 10, 2025 | 61.89 | 65.60 | 60.59 | 65.28 | 65.28 | 6.65% | 192,490 |
| Nov 7, 2025 | 63.34 | 65.19 | 60.87 | 61.21 | 61.21 | -1.94% | 199,684 |
| Nov 6, 2025 | 64.67 | 66.38 | 61.44 | 62.42 | 62.42 | -3.55% | 182,117 |
| Nov 5, 2025 | 65.62 | 66.83 | 63.04 | 64.72 | 64.72 | -2.07% | 238,252 |
| Nov 4, 2025 | 67.90 | 69.45 | 65.77 | 66.09 | 66.09 | -2.98% | 181,934 |
| Nov 3, 2025 | 68.34 | 71.32 | 66.97 | 68.12 | 68.12 | -1.57% | 363,923 |
| Oct 31, 2025 | 73.02 | 73.23 | 68.99 | 69.21 | 69.21 | -6.71% | 365,609 |
| Oct 30, 2025 | 66.23 | 76.65 | 61.84 | 74.19 | 74.19 | 11.15% | 495,397 |
| Oct 29, 2025 | 66.45 | 68.38 | 65.98 | 66.75 | 66.75 | 0.04% | 351,990 |
| Oct 28, 2025 | 65.22 | 67.75 | 63.86 | 66.72 | 66.72 | 1.94% | 204,687 |
| Oct 27, 2025 | 67.55 | 68.26 | 65.32 | 65.45 | 65.45 | -2.82% | 170,749 |
| Oct 24, 2025 | 67.00 | 68.58 | 66.62 | 67.35 | 67.35 | 1.60% | 108,392 |
| Oct 23, 2025 | 65.10 | 67.11 | 64.63 | 66.29 | 66.29 | 1.77% | 104,163 |
| Oct 22, 2025 | 65.87 | 66.50 | 65.02 | 65.14 | 65.14 | -1.17% | 102,697 |
| Oct 21, 2025 | 66.22 | 66.98 | 65.15 | 65.91 | 65.91 | -0.48% | 104,020 |
| Oct 20, 2025 | 65.33 | 66.81 | 65.22 | 66.23 | 66.23 | 1.89% | 75,435 |
| Oct 17, 2025 | 65.27 | 66.29 | 64.25 | 65.00 | 65.00 | -1.12% | 88,913 |
| Oct 16, 2025 | 65.24 | 65.85 | 63.97 | 65.74 | 65.74 | 1.48% | 74,217 |
| Oct 15, 2025 | 64.36 | 66.80 | 64.02 | 64.78 | 64.78 | 0.93% | 138,452 |
| Oct 14, 2025 | 62.07 | 64.65 | 62.07 | 64.18 | 64.18 | 2.54% | 103,442 |
| Oct 13, 2025 | 62.54 | 63.03 | 61.90 | 62.59 | 62.59 | 2.05% | 108,194 |
| Oct 10, 2025 | 63.87 | 64.28 | 61.21 | 61.33 | 61.33 | -3.25% | 129,244 |