Compass Minerals International, Inc. (CMP)
NYSE: CMP · Real-Time Price · USD
20.28
+0.16 (0.80%)
Dec 5, 2025, 4:00 PM EST - Market closed
CMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.08 | 20.64 | 19.78 | 20.28 | 20.28 | 0.80% | 368,040 |
| Dec 4, 2025 | 19.57 | 20.34 | 19.39 | 20.12 | 20.12 | 1.72% | 378,298 |
| Dec 3, 2025 | 18.89 | 19.90 | 18.73 | 19.78 | 19.78 | 5.66% | 429,008 |
| Dec 2, 2025 | 19.12 | 19.25 | 18.56 | 18.72 | 18.72 | -1.84% | 191,610 |
| Dec 1, 2025 | 18.94 | 19.30 | 18.75 | 19.07 | 19.07 | 0.42% | 305,134 |
| Nov 28, 2025 | 18.67 | 19.00 | 18.56 | 18.99 | 18.99 | 2.87% | 195,854 |
| Nov 26, 2025 | 18.40 | 18.80 | 18.40 | 18.46 | 18.46 | - | 277,751 |
| Nov 25, 2025 | 17.94 | 18.52 | 17.82 | 18.46 | 18.46 | 3.59% | 247,619 |
| Nov 24, 2025 | 17.68 | 17.98 | 17.55 | 17.82 | 17.82 | 0.45% | 394,267 |
| Nov 21, 2025 | 17.00 | 17.93 | 16.96 | 17.74 | 17.74 | 4.23% | 341,366 |
| Nov 20, 2025 | 17.33 | 17.53 | 16.76 | 17.02 | 17.02 | -0.87% | 336,439 |
| Nov 19, 2025 | 17.30 | 17.56 | 16.97 | 17.17 | 17.17 | 0.47% | 223,425 |
| Nov 18, 2025 | 17.01 | 17.26 | 16.81 | 17.09 | 17.09 | -0.47% | 266,347 |
| Nov 17, 2025 | 17.80 | 17.95 | 17.06 | 17.17 | 17.17 | -3.43% | 329,956 |
| Nov 14, 2025 | 17.47 | 17.96 | 17.34 | 17.78 | 17.78 | 0.11% | 342,962 |
| Nov 13, 2025 | 18.33 | 18.84 | 17.69 | 17.76 | 17.76 | -3.00% | 902,868 |
| Nov 12, 2025 | 18.00 | 18.43 | 17.93 | 18.31 | 18.31 | 2.18% | 386,978 |
| Nov 11, 2025 | 17.64 | 17.94 | 17.55 | 17.92 | 17.92 | 1.76% | 237,292 |
| Nov 10, 2025 | 17.37 | 17.77 | 17.18 | 17.61 | 17.61 | 2.56% | 299,000 |
| Nov 7, 2025 | 16.43 | 17.20 | 16.40 | 17.17 | 17.17 | 3.81% | 316,603 |
| Nov 6, 2025 | 17.05 | 17.06 | 16.43 | 16.54 | 16.54 | -3.27% | 395,696 |
| Nov 5, 2025 | 17.00 | 17.22 | 16.94 | 17.10 | 17.10 | 1.12% | 334,425 |
| Nov 4, 2025 | 16.81 | 17.32 | 16.78 | 16.91 | 16.91 | -1.97% | 430,245 |
| Nov 3, 2025 | 17.16 | 17.43 | 16.67 | 17.25 | 17.25 | -0.52% | 405,381 |
| Oct 31, 2025 | 17.09 | 17.40 | 16.68 | 17.34 | 17.34 | 0.87% | 302,671 |
| Oct 30, 2025 | 16.93 | 17.58 | 16.93 | 17.19 | 17.19 | -0.17% | 296,101 |
| Oct 29, 2025 | 17.83 | 17.87 | 16.91 | 17.22 | 17.22 | -2.66% | 409,457 |
| Oct 28, 2025 | 17.29 | 17.85 | 17.09 | 17.69 | 17.69 | 1.78% | 386,367 |
| Oct 27, 2025 | 18.37 | 18.37 | 17.31 | 17.38 | 17.38 | -6.41% | 413,492 |
| Oct 24, 2025 | 18.15 | 18.91 | 17.89 | 18.57 | 18.57 | 2.43% | 365,952 |
| Oct 23, 2025 | 18.17 | 18.17 | 17.84 | 18.13 | 18.13 | 0.50% | 293,971 |
| Oct 22, 2025 | 17.83 | 18.20 | 17.54 | 18.04 | 18.04 | -0.44% | 424,219 |
| Oct 21, 2025 | 18.12 | 18.33 | 17.69 | 18.12 | 18.12 | -2.74% | 366,979 |
| Oct 20, 2025 | 18.52 | 18.69 | 17.80 | 18.63 | 18.63 | 2.19% | 288,108 |
| Oct 17, 2025 | 17.98 | 18.43 | 17.76 | 18.23 | 18.23 | -0.38% | 346,129 |
| Oct 16, 2025 | 19.52 | 19.82 | 18.21 | 18.30 | 18.30 | -6.30% | 332,866 |
| Oct 15, 2025 | 20.05 | 20.30 | 19.23 | 19.53 | 19.53 | -1.91% | 279,552 |
| Oct 14, 2025 | 18.91 | 20.05 | 18.75 | 19.91 | 19.91 | 3.81% | 435,575 |
| Oct 13, 2025 | 18.69 | 19.30 | 18.69 | 19.18 | 19.18 | 4.75% | 372,037 |
| Oct 10, 2025 | 19.56 | 19.73 | 18.21 | 18.31 | 18.31 | -6.53% | 508,807 |
| Oct 9, 2025 | 19.56 | 19.78 | 19.13 | 19.59 | 19.59 | 1.14% | 415,236 |
| Oct 8, 2025 | 19.26 | 19.37 | 18.78 | 19.37 | 19.37 | 1.84% | 334,653 |
| Oct 7, 2025 | 18.75 | 19.13 | 18.48 | 19.02 | 19.02 | 2.15% | 331,409 |
| Oct 6, 2025 | 18.87 | 19.13 | 18.27 | 18.62 | 18.62 | -0.96% | 365,532 |
| Oct 3, 2025 | 19.60 | 19.82 | 18.73 | 18.80 | 18.80 | -2.89% | 208,335 |
| Oct 2, 2025 | 20.01 | 20.05 | 19.23 | 19.36 | 19.36 | -2.37% | 439,232 |
| Oct 1, 2025 | 19.18 | 20.39 | 19.15 | 19.83 | 19.83 | 3.28% | 588,537 |
| Sep 30, 2025 | 19.18 | 19.59 | 18.92 | 19.20 | 19.20 | -0.67% | 632,007 |
| Sep 29, 2025 | 19.59 | 19.59 | 19.00 | 19.33 | 19.33 | -0.57% | 335,625 |
| Sep 26, 2025 | 18.85 | 19.49 | 18.62 | 19.44 | 19.44 | 3.02% | 381,365 |