5 DAY PERFORMANCE
-5.01%
1 MONTH PERFORMANCE
+9.44%
3 MONTH PERFORMANCE
-1.36%
6 MONTH PERFORMANCE
-5.58%
YEAR-TO-DATE PERFORMANCE
+67.02%
1 YEAR PERFORMANCE
+38.47%
Compass Minerals International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.08 | $20.28 (1%) | $20.64 | $19.78 | 368.10 K | $848.90 M |
| 12/04/2025 | $19.57 | $20.12 (2.81%) | $20.34 | $19.39 | 378.31 K | $842.20 M |
| 12/03/2025 | $18.89 | $19.78 (4.71%) | $19.90 | $18.73 | 429.02 K | $827.97 M |
| 12/02/2025 | $19.12 | $18.72 (-2.09%) | $19.25 | $18.56 | 191.61 K | $783.60 M |
| 12/01/2025 | $18.94 | $19.07 (0.69%) | $19.30 | $18.75 | 305.31 K | $798.25 M |
| 11/28/2025 | $18.67 | $18.99 (1.71%) | $19.00 | $18.56 | 195.90 K | $794.90 M |
| 11/26/2025 | $18.40 | $18.46 (0.33%) | $18.80 | $18.40 | 277.80 K | $772.72 M |
| 11/25/2025 | $17.94 | $18.46 (2.9%) | $18.52 | $17.82 | 247.62 K | $772.72 M |
| 11/24/2025 | $17.68 | $17.82 (0.79%) | $17.98 | $17.55 | 394.31 K | $745.93 M |
| 11/21/2025 | $17.00 | $17.74 (4.35%) | $17.93 | $16.96 | 341.40 K | $742.58 M |
| 11/20/2025 | $17.33 | $17.02 (-1.79%) | $17.53 | $16.76 | 336.44 K | $712.44 M |
| 11/19/2025 | $17.30 | $17.17 (-0.75%) | $17.56 | $16.97 | 223.43 K | $718.72 M |
| 11/18/2025 | $17.01 | $17.09 (0.47%) | $17.26 | $16.81 | 266.35 K | $715.37 M |
| 11/17/2025 | $17.80 | $17.17 (-3.54%) | $17.95 | $17.06 | 330.00 K | $718.72 M |
| 11/14/2025 | $17.47 | $17.78 (1.77%) | $17.96 | $17.34 | 342.96 K | $744.25 M |
| 11/13/2025 | $18.33 | $17.76 (-3.11%) | $18.84 | $17.69 | 902.90 K | $743.42 M |
| 11/12/2025 | $18.00 | $18.31 (1.72%) | $18.43 | $17.93 | 387.00 K | $766.44 M |
| 11/11/2025 | $17.64 | $17.92 (1.59%) | $17.94 | $17.55 | 237.30 K | $750.11 M |
| 11/10/2025 | $17.37 | $17.61 (1.38%) | $17.77 | $17.18 | 299.00 K | $737.14 M |
| 11/07/2025 | $16.43 | $17.17 (4.5%) | $17.20 | $16.40 | 316.60 K | $718.72 M |
| 11/06/2025 | $17.05 | $16.54 (-2.99%) | $17.06 | $16.43 | 395.70 K | $692.35 M |
| 11/05/2025 | $17.00 | $17.10 (0.59%) | $17.22 | $16.94 | 334.43 K | $715.79 M |
| 11/04/2025 | $16.81 | $16.91 (0.59%) | $17.32 | $16.77 | 430.25 K | $707.84 M |
| 11/03/2025 | $17.16 | $17.25 (0.52%) | $17.43 | $16.67 | 405.40 K | $722.07 M |
| 10/31/2025 | $17.09 | $17.34 (1.46%) | $17.40 | $16.68 | 302.70 K | $725.84 M |
| 10/30/2025 | $16.93 | $17.19 (1.54%) | $17.58 | $16.93 | 296.10 K | $719.56 M |
| 10/29/2025 | $17.83 | $17.22 (-3.42%) | $17.86 | $16.91 | 409.46 K | $720.81 M |
| 10/28/2025 | $17.29 | $17.69 (2.31%) | $17.85 | $17.09 | 386.37 K | $740.49 M |
| 10/27/2025 | $18.37 | $17.38 (-5.39%) | $18.37 | $17.31 | 413.49 K | $727.51 M |
| 10/24/2025 | $18.15 | $18.57 (2.31%) | $18.91 | $17.89 | 365.95 K | $777.32 M |
| 10/23/2025 | $18.17 | $18.13 (-0.22%) | $18.17 | $17.84 | 294.00 K | $758.90 M |
| 10/22/2025 | $17.83 | $18.04 (1.18%) | $18.20 | $17.54 | 424.22 K | $755.14 M |
| 10/21/2025 | $18.12 | $18.12 (0%) | $18.33 | $17.69 | 367.00 K | $758.49 M |
| 10/20/2025 | $18.52 | $18.63 (0.59%) | $18.69 | $17.80 | 288.11 K | $779.83 M |
| 10/17/2025 | $17.98 | $18.23 (1.39%) | $18.43 | $17.76 | 346.13 K | $763.09 M |
| 10/16/2025 | $19.52 | $18.30 (-6.25%) | $19.82 | $18.21 | 332.87 K | $766.02 M |
| 10/15/2025 | $20.05 | $19.53 (-2.59%) | $20.30 | $19.23 | 279.55 K | $817.51 M |
| 10/14/2025 | $18.91 | $19.91 (5.29%) | $20.05 | $18.75 | 435.58 K | $833.41 M |
| 10/13/2025 | $18.69 | $19.18 (2.62%) | $19.30 | $18.69 | 372.04 K | $802.86 M |
| 10/10/2025 | $19.56 | $18.31 (-6.39%) | $19.73 | $18.21 | 508.81 K | $766.44 M |
| 10/09/2025 | $19.56 | $19.59 (0.15%) | $19.77 | $19.13 | 415.24 K | $820.02 M |
| 10/08/2025 | $19.26 | $19.37 (0.57%) | $19.37 | $18.78 | 334.65 K | $810.81 M |
| 10/07/2025 | $18.75 | $19.02 (1.44%) | $19.13 | $18.48 | 331.41 K | $796.16 M |
| 10/06/2025 | $18.87 | $18.62 (-1.32%) | $19.13 | $18.27 | 365.53 K | $779.41 M |
| 10/03/2025 | $19.60 | $18.80 (-4.08%) | $19.82 | $18.73 | 208.34 K | $786.95 M |
| 10/02/2025 | $20.01 | $19.36 (-3.25%) | $20.05 | $19.23 | 439.23 K | $810.39 M |
| 10/01/2025 | $19.18 | $19.83 (3.39%) | $20.39 | $19.15 | 588.54 K | $830.06 M |
| 09/30/2025 | $19.18 | $19.20 (0.1%) | $19.59 | $18.92 | 632.01 K | $803.69 M |
| 09/29/2025 | $19.59 | $19.33 (-1.33%) | $19.59 | $19.00 | 335.63 K | $809.13 M |
| 09/26/2025 | $18.85 | $19.44 (3.13%) | $19.49 | $18.62 | 381.40 K | $813.74 M |
| 09/25/2025 | $19.06 | $18.87 (-1%) | $19.61 | $18.68 | 457.34 K | $789.88 M |
| 09/24/2025 | $18.44 | $19.06 (3.36%) | $19.72 | $18.42 | 415.74 K | $797.83 M |
| 09/23/2025 | $18.22 | $18.58 (1.98%) | $18.62 | $18.22 | 294.30 K | $777.74 M |
| 09/22/2025 | $17.97 | $18.24 (1.5%) | $18.50 | $17.81 | 330.40 K | $763.51 M |
| 09/19/2025 | $18.15 | $18.02 (-0.72%) | $18.28 | $17.84 | 1.26 M | $754.30 M |
| 09/18/2025 | $17.90 | $18.09 (1.06%) | $18.20 | $17.67 | 382.82 K | $757.23 M |
| 09/17/2025 | $18.27 | $17.93 (-1.86%) | $18.68 | $17.88 | 343.14 K | $750.53 M |
| 09/16/2025 | $18.57 | $18.20 (-1.99%) | $18.57 | $18.16 | 296.52 K | $761.83 M |
| 09/15/2025 | $18.08 | $18.42 (1.88%) | $18.65 | $17.90 | 368.14 K | $771.04 M |
| 09/12/2025 | $18.33 | $18.07 (-1.42%) | $18.82 | $18.07 | 211.00 K | $756.39 M |
| 09/11/2025 | $18.08 | $18.50 (2.32%) | $18.62 | $17.86 | 316.70 K | $774.39 M |
| 09/10/2025 | $18.35 | $18.03 (-1.74%) | $18.62 | $17.90 | 357.60 K | $754.72 M |
| 09/09/2025 | $19.26 | $18.40 (-4.47%) | $19.26 | $18.40 | 261.97 K | $770.21 M |
| 09/08/2025 | $18.96 | $19.05 (0.47%) | $19.18 | $18.60 | 298.90 K | $797.41 M |
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.
