5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
+5.34%
3 MONTH PERFORMANCE
-20.51%
6 MONTH PERFORMANCE
-9.79%
YEAR-TO-DATE PERFORMANCE
+21.54%
1 YEAR PERFORMANCE
+39.59%
Compass Minerals International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.45 | $22.71 (-3.16%) | $23.68 | $22.39 | 439.82 K | |
| 11/04/2026 | $23.50 | $23.26 (-1.02%) | $23.52 | $22.93 | 286.80 K | $982.64 M |
| 11/03/2026 | $23.30 | $22.89 (-1.76%) | $23.30 | $22.76 | 423.23 K | $967.01 M |
| 11/02/2026 | $23.65 | $23.19 (-1.95%) | $23.67 | $23.15 | 483.34 K | $979.68 M |
| 10/30/2026 | $22.38 | $23.31 (4.16%) | $23.32 | $22.36 | 572.73 K | $984.75 M |
| 10/29/2026 | $22.61 | $22.93 (1.42%) | $22.97 | $22.54 | 393.50 K | $968.70 M |
| 10/28/2026 | $22.84 | $22.93 (0.39%) | $22.94 | $22.15 | 427.80 K | $968.70 M |
| 10/27/2026 | $22.24 | $22.93 (3.1%) | $22.95 | $22.10 | 463.54 K | $968.70 M |
| 10/26/2026 | $21.28 | $22.25 (4.56%) | $22.56 | $21.17 | 575.11 K | $939.97 M |
| 10/23/2026 | $20.90 | $21.27 (1.77%) | $21.27 | $20.57 | 429.60 K | $898.57 M |
| 10/22/2026 | $21.48 | $21.00 (-2.23%) | $21.57 | $20.95 | 338.57 K | $887.17 M |
| 10/21/2026 | $22.23 | $21.85 (-1.71%) | $22.23 | $21.84 | 310.95 K | $923.08 M |
| 10/20/2026 | $21.69 | $22.00 (1.43%) | $22.11 | $21.41 | 335.90 K | $929.41 M |
| 10/19/2026 | $22.43 | $21.83 (-2.67%) | $22.43 | $21.72 | 317.71 K | $922.23 M |
| 10/16/2026 | $22.60 | $22.26 (-1.5%) | $22.88 | $22.19 | 315.34 K | $940.40 M |
| 10/15/2026 | $22.20 | $22.59 (1.76%) | $22.66 | $21.85 | 252.20 K | $954.34 M |
| 10/14/2026 | $22.82 | $22.19 (-2.76%) | $22.88 | $22.05 | 278.35 K | $937.44 M |
| 10/13/2026 | $22.94 | $23.22 (1.22%) | $23.26 | $22.78 | 275.95 K | $980.95 M |
| 10/12/2026 | $22.72 | $22.88 (0.7%) | $23.12 | $22.66 | 184.60 K | $966.59 M |
| 10/09/2026 | $23.28 | $22.79 (-2.1%) | $23.40 | $22.66 | 327.54 K | $962.79 M |
| 10/08/2026 | $22.36 | $23.08 (3.22%) | $23.11 | $22.36 | 588.50 K | $975.04 M |
| 10/07/2026 | $22.30 | $22.57 (1.21%) | $22.64 | $22.05 | 322.30 K | $953.49 M |
| 10/06/2026 | $22.78 | $22.70 (-0.35%) | $23.03 | $22.49 | 340.88 K | $958.98 M |
| 10/05/2026 | $22.30 | $22.66 (1.61%) | $23.10 | $21.89 | 300.80 K | $957.29 M |
| 10/02/2026 | $22.16 | $22.20 (0.18%) | $22.36 | $21.98 | 288.20 K | $937.86 M |
| 10/01/2026 | $21.84 | $21.81 (-0.14%) | $21.92 | $21.13 | 505.33 K | $921.39 M |
| 09/30/2026 | $22.22 | $22.04 (-0.81%) | $22.39 | $21.83 | 503.70 K | $931.10 M |
| 09/29/2026 | $22.44 | $22.05 (-1.74%) | $22.44 | $22.02 | 294.20 K | $931.52 M |
| 09/28/2026 | $22.10 | $22.39 (1.31%) | $22.43 | $21.72 | 287.35 K | $945.89 M |
| 09/25/2026 | $22.72 | $22.62 (-0.44%) | $22.81 | $22.41 | 301.52 K | $955.60 M |
| 09/24/2026 | $23.14 | $22.75 (-1.69%) | $23.14 | $22.55 | 462.50 K | $961.10 M |
| 09/23/2026 | $23.52 | $23.20 (-1.36%) | $23.61 | $23.06 | 261.00 K | $980.11 M |
| 09/22/2026 | $23.78 | $23.80 (0.08%) | $24.19 | $23.58 | 489.98 K | $1.01 B |
| 09/21/2026 | $23.85 | $23.57 (-1.17%) | $24.07 | $23.49 | 390.74 K | $995.74 M |
| 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 |
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.
