5 DAY PERFORMANCE
-18.64%
1 MONTH PERFORMANCE
-17.29%
3 MONTH PERFORMANCE
-15.47%
6 MONTH PERFORMANCE
+9.75%
YEAR-TO-DATE PERFORMANCE
+21.54%
1 YEAR PERFORMANCE
+15.31%
Compass Minerals International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $26.00 | $27.13 (4.35%) | $27.38 | $26.00 | 222.07 K | |
| 08/06/2026 | $28.25 | $25.66 (-9.17%) | $28.25 | $23.09 | 1.87 M | $1.08 B |
| 08/05/2026 | $30.26 | $30.03 (-0.76%) | $30.55 | $29.20 | 475.91 K | $1.27 B |
| 08/04/2026 | $29.30 | $29.81 (1.74%) | $30.40 | $29.02 | 500.63 K | $1.26 B |
| 08/03/2026 | $29.27 | $28.76 (-1.74%) | $29.27 | $28.30 | 383.64 K | $1.21 B |
| 07/31/2026 | $29.92 | $29.34 (-1.94%) | $30.01 | $28.94 | 293.01 K | $1.24 B |
| 07/30/2026 | $30.00 | $29.78 (-0.73%) | $30.16 | $29.54 | 407.30 K | $1.25 B |
| 07/29/2026 | $29.36 | $29.32 (-0.14%) | $29.73 | $28.47 | 469.62 K | $1.23 B |
| 07/28/2026 | $29.45 | $29.69 (0.81%) | $29.92 | $28.84 | 388.17 K | $1.25 B |
| 07/27/2026 | $29.67 | $29.77 (0.34%) | $29.94 | $28.81 | 250.00 K | $1.25 B |
| 07/24/2026 | $29.67 | $29.44 (-0.78%) | $29.87 | $29.09 | 290.34 K | $1.24 B |
| 07/23/2026 | $29.84 | $29.84 (0%) | $30.27 | $29.10 | 327.40 K | $1.26 B |
| 07/22/2026 | $30.12 | $30.14 (0.07%) | $30.60 | $29.76 | 359.49 K | $1.27 B |
| 07/21/2026 | $29.85 | $29.91 (0.2%) | $30.09 | $29.40 | 409.15 K | $1.26 B |
| 07/20/2026 | $29.36 | $29.37 (0.03%) | $29.83 | $28.86 | 211.46 K | $1.24 B |
| 07/17/2026 | $28.77 | $29.46 (2.4%) | $29.88 | $28.74 | 296.43 K | $1.24 B |
| 07/16/2026 | $29.75 | $29.35 (-1.34%) | $29.84 | $28.82 | 343.22 K | $1.24 B |
| 07/15/2026 | $29.87 | $30.02 (0.5%) | $30.51 | $29.42 | 257.81 K | $1.26 B |
| 07/14/2026 | $30.01 | $29.80 (-0.7%) | $30.54 | $29.34 | 283.80 K | $1.25 B |
| 07/13/2026 | $29.38 | $29.53 (0.51%) | $30.36 | $29.37 | 291.06 K | $1.24 B |
| 07/10/2026 | $29.25 | $29.84 (2.02%) | $30.01 | $28.97 | 246.44 K | $1.26 B |
| 07/09/2026 | $29.52 | $29.03 (-1.66%) | $29.53 | $28.98 | 360.72 K | $1.22 B |
| 07/08/2026 | $28.42 | $29.09 (2.36%) | $29.19 | $28.27 | 461.60 K | $1.22 B |
| 07/07/2026 | $29.81 | $28.86 (-3.19%) | $29.86 | $28.50 | 377.43 K | $1.22 B |
| 07/06/2026 | $30.00 | $29.80 (-0.67%) | $30.51 | $29.72 | 319.34 K | $1.25 B |
| 07/02/2026 | $31.05 | $29.95 (-3.54%) | $31.62 | $28.71 | 442.40 K | $1.26 B |
| 07/01/2026 | $30.69 | $30.64 (-0.16%) | $31.85 | $30.61 | 562.30 K | $1.29 B |
| 06/30/2026 | $31.89 | $31.13 (-2.38%) | $32.05 | $30.96 | 455.10 K | $1.31 B |
| 06/29/2026 | $31.20 | $31.26 (0.19%) | $31.67 | $30.70 | 508.04 K | $1.32 B |
| 06/26/2026 | $29.21 | $31.10 (6.47%) | $31.16 | $28.99 | 1.19 M | $1.31 B |
| 06/25/2026 | $29.10 | $29.60 (1.72%) | $29.79 | $28.67 | 354.81 K | $1.25 B |
| 06/24/2026 | $27.72 | $28.66 (3.39%) | $28.77 | $27.59 | 562.00 K | $1.21 B |
| 06/23/2026 | $27.75 | $28.12 (1.33%) | $28.79 | $27.60 | 438.00 K | $1.18 B |
| 06/22/2026 | $30.21 | $28.87 (-4.44%) | $30.21 | $28.59 | 487.54 K | $1.22 B |
| 06/18/2026 | $31.23 | $30.58 (-2.08%) | $31.23 | $29.91 | 616.03 K | $1.29 B |
| 06/17/2026 | $31.08 | $31.09 (0.03%) | $32.10 | $30.89 | 450.65 K | $1.31 B |
| 06/16/2026 | $31.07 | $31.08 (0.03%) | $31.74 | $30.74 | 533.95 K | $1.31 B |
| 06/15/2026 | $32.14 | $31.08 (-3.3%) | $32.48 | $30.75 | 464.33 K | $1.31 B |
| 06/12/2026 | $30.45 | $31.46 (3.32%) | $31.94 | $30.43 | 436.10 K | $1.32 B |
| 06/11/2026 | $29.49 | $30.21 (2.44%) | $30.29 | $29.06 | 410.35 K | $1.27 B |
| 06/10/2026 | $28.91 | $28.95 (0.14%) | $29.74 | $28.34 | 465.42 K | $1.22 B |
| 06/09/2026 | $30.37 | $29.32 (-3.46%) | $30.62 | $28.50 | 550.65 K | $1.23 B |
| 06/08/2026 | $30.12 | $29.81 (-1.03%) | $30.52 | $29.46 | 636.62 K | $1.26 B |
| 06/05/2026 | $30.78 | $29.63 (-3.74%) | $31.15 | $29.55 | 635.52 K | $1.25 B |
| 06/04/2026 | $32.13 | $31.37 (-2.37%) | $32.19 | $31.06 | 536.44 K | $1.32 B |
| 06/03/2026 | $33.11 | $32.64 (-1.42%) | $33.31 | $32.45 | 578.30 K | $1.37 B |
| 06/02/2026 | $33.61 | $33.32 (-0.86%) | $34.50 | $32.62 | 1.14 M | $1.40 B |
| 06/01/2026 | $32.86 | $33.51 (1.98%) | $33.65 | $32.12 | 1.19 M | $1.41 B |
| 05/29/2026 | $32.40 | $31.92 (-1.48%) | $32.70 | $31.52 | 613.30 K | $1.34 B |
| 05/28/2026 | $31.50 | $32.48 (3.11%) | $32.51 | $31.26 | 787.12 K | $1.37 B |
| 05/27/2026 | $31.57 | $31.70 (0.41%) | $32.13 | $30.87 | 628.72 K | $1.33 B |
| 05/26/2026 | $31.16 | $31.52 (1.16%) | $31.72 | $30.77 | 642.44 K | $1.33 B |
| 05/22/2026 | $29.93 | $30.59 (2.21%) | $30.68 | $29.81 | 473.80 K | $1.29 B |
| 05/21/2026 | $29.15 | $29.84 (2.37%) | $30.56 | $29.05 | 604.36 K | $1.26 B |
| 05/20/2026 | $28.56 | $29.49 (3.26%) | $29.53 | $28.10 | 818.49 K | $1.24 B |
| 05/19/2026 | $28.61 | $28.22 (-1.36%) | $28.69 | $27.30 | 858.31 K | $1.19 B |
| 05/18/2026 | $29.55 | $28.97 (-1.96%) | $30.60 | $28.82 | 921.10 K | $1.22 B |
| 05/15/2026 | $29.23 | $29.35 (0.41%) | $29.73 | $28.74 | 772.50 K | $1.24 B |
| 05/14/2026 | $31.50 | $30.14 (-4.32%) | $32.39 | $29.92 | 1.03 M | $1.27 B |
| 05/13/2026 | $29.17 | $30.21 (3.57%) | $30.69 | $28.04 | 1.41 M | $1.27 B |
| 05/12/2026 | $31.02 | $29.43 (-5.13%) | $31.02 | $28.07 | 1.38 M | $1.24 B |
| 05/11/2026 | $28.00 | $29.26 (4.5%) | $29.80 | $28.00 | 1.60 M | $1.23 B |
| 05/08/2026 | $28.48 | $27.93 (-1.93%) | $30.04 | $27.42 | 721.92 K | $1.18 B |
| 05/07/2026 | $25.78 | $28.24 (9.54%) | $29.03 | $23.61 | 1.22 M | $1.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
