5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-8.19%
3 MONTH PERFORMANCE
-21.94%
6 MONTH PERFORMANCE
+11.02%
YEAR-TO-DATE PERFORMANCE
+21.54%
1 YEAR PERFORMANCE
+32.46%
Compass Minerals International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.85 | $23.92 (0.29%) | $23.99 | $23.67 | 86.01 K | $1.01 B |
| 09/18/2026 | $23.92 | $23.87 (-0.21%) | $24.00 | $23.37 | 786.03 K | $1.01 B |
| 09/17/2026 | $24.43 | $23.90 (-2.17%) | $24.43 | $23.84 | 229.14 K | $1.01 B |
| 09/16/2026 | $24.18 | $23.87 (-1.28%) | $24.25 | $23.58 | 386.10 K | $1.01 B |
| 09/15/2026 | $23.99 | $23.93 (-0.25%) | $24.02 | $23.46 | 274.83 K | $1.01 B |
| 09/14/2026 | $24.21 | $24.06 (-0.62%) | $24.41 | $23.91 | 346.50 K | $1.02 B |
| 09/11/2026 | $25.19 | $24.80 (-1.55%) | $25.46 | $24.77 | 424.10 K | $1.05 B |
| 09/10/2026 | $24.99 | $25.07 (0.32%) | $25.50 | $24.46 | 508.50 K | $1.06 B |
| 09/09/2026 | $25.99 | $25.63 (-1.39%) | $26.13 | $25.35 | 489.60 K | $1.08 B |
| 09/08/2026 | $25.49 | $25.79 (1.18%) | $26.11 | $25.45 | 299.86 K | $1.09 B |
| 09/04/2026 | $25.07 | $25.32 (1%) | $25.59 | $25.02 | 362.40 K | $1.07 B |
| 09/03/2026 | $26.14 | $25.14 (-3.83%) | $26.34 | $24.81 | 259.10 K | $1.06 B |
| 09/02/2026 | $24.80 | $25.59 (3.19%) | $25.82 | $24.80 | 470.91 K | $1.08 B |
| 09/01/2026 | $24.34 | $24.43 (0.37%) | $24.75 | $24.17 | 452.01 K | $1.03 B |
| 08/31/2026 | $24.64 | $24.86 (0.89%) | $24.91 | $24.35 | 393.50 K | $1.05 B |
| 08/28/2026 | $25.08 | $24.62 (-1.83%) | $25.40 | $24.62 | 390.81 K | $1.04 B |
| 08/27/2026 | $24.40 | $24.94 (2.21%) | $25.08 | $24.32 | 399.31 K | $1.05 B |
| 08/26/2026 | $24.55 | $24.65 (0.41%) | $25.00 | $24.44 | 321.07 K | $1.04 B |
| 08/25/2026 | $24.54 | $24.57 (0.12%) | $24.67 | $24.18 | 395.40 K | $1.04 B |
| 08/24/2026 | $26.32 | $24.50 (-6.91%) | $26.41 | $24.42 | 535.48 K | $1.04 B |
| 08/21/2026 | $25.19 | $26.00 (3.22%) | $26.01 | $25.02 | 575.56 K | $1.10 B |
| 08/20/2026 | $25.35 | $24.62 (-2.88%) | $25.71 | $24.45 | 452.32 K | $1.04 B |
| 08/19/2026 | $25.25 | $25.70 (1.78%) | $26.50 | $25.03 | 504.55 K | $1.09 B |
| 08/18/2026 | $25.89 | $24.72 (-4.52%) | $25.91 | $24.47 | 548.93 K | $1.04 B |
| 08/17/2026 | $26.49 | $25.76 (-2.76%) | $26.87 | $25.76 | 332.70 K | $1.09 B |
| 08/14/2026 | $26.31 | $26.37 (0.23%) | $26.61 | $26.15 | 250.51 K | $1.11 B |
| 08/13/2026 | $26.48 | $26.27 (-0.79%) | $26.80 | $26.04 | 369.00 K | $1.11 B |
| 08/12/2026 | $27.22 | $26.63 (-2.17%) | $27.22 | $26.00 | 570.55 K | $1.13 B |
| 08/11/2026 | $27.02 | $26.98 (-0.15%) | $27.28 | $26.07 | 475.74 K | $1.14 B |
| 08/10/2026 | $26.00 | $27.02 (3.92%) | $27.17 | $25.83 | 716.89 K | $1.14 B |
| 08/07/2026 | $26.00 | $27.35 (5.19%) | $27.82 | $25.99 | 793.73 K | $1.16 B |
| 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 |
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.
