Cimpress plc (CMPR)
NASDAQ: CMPR · Real-Time Price · USD
70.47
-1.64 (-2.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cimpress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 63.45 | 63.68 | 62.76 | 63.39 | 63.39 | -0.41% | 132,614 |
| Oct 8, 2025 | 63.40 | 64.16 | 62.35 | 63.65 | 63.65 | 1.00% | 168,852 |
| Oct 7, 2025 | 63.68 | 63.78 | 62.36 | 63.02 | 63.02 | -0.68% | 174,671 |
| Oct 6, 2025 | 64.56 | 65.86 | 60.72 | 63.45 | 63.45 | -2.04% | 123,210 |
| Oct 3, 2025 | 63.85 | 65.06 | 63.85 | 64.77 | 64.77 | 2.26% | 106,207 |
| Oct 2, 2025 | 62.86 | 63.77 | 62.39 | 63.34 | 63.34 | 0.86% | 136,054 |
| Oct 1, 2025 | 63.48 | 63.79 | 61.61 | 62.80 | 62.80 | -0.38% | 125,947 |
| Sep 30, 2025 | 61.67 | 63.39 | 61.34 | 63.04 | 63.04 | 1.69% | 212,838 |
| Sep 29, 2025 | 62.85 | 63.37 | 61.65 | 61.99 | 61.99 | -0.69% | 138,146 |
| 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 |
| Jul 17, 2025 | 43.29 | 44.57 | 42.08 | 44.03 | 44.03 | 1.62% | 249,992 |