5 DAY PERFORMANCE
-9.10%
1 MONTH PERFORMANCE
+1.79%
3 MONTH PERFORMANCE
+9.75%
6 MONTH PERFORMANCE
+44.32%
YEAR-TO-DATE PERFORMANCE
+21.54%
1 YEAR PERFORMANCE
+70.99%
Compass Minerals International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.99 | $26.38 (-2.23%) | $27.22 | $26.30 | 404.51 K | $1.14 B |
| 05/05/2026 | $25.78 | $26.46 (2.64%) | $26.88 | $25.71 | 571.42 K | $1.11 B |
| 05/04/2026 | $26.16 | $25.45 (-2.71%) | $26.33 | $25.31 | 431.10 K | $1.07 B |
| 05/01/2026 | $26.44 | $26.26 (-0.68%) | $26.87 | $26.01 | 489.90 K | $1.11 B |
| 04/30/2026 | $25.62 | $26.71 (4.25%) | $26.88 | $25.50 | 722.40 K | $1.12 B |
| 04/29/2026 | $26.18 | $25.36 (-3.13%) | $26.54 | $25.11 | 431.30 K | $1.07 B |
| 04/28/2026 | $26.69 | $26.18 (-1.91%) | $26.69 | $25.77 | 630.73 K | $1.10 B |
| 04/27/2026 | $25.71 | $26.53 (3.19%) | $27.13 | $25.59 | 613.83 K | $1.12 B |
| 04/24/2026 | $25.51 | $25.31 (-0.78%) | $25.62 | $25.09 | 341.23 K | $1.07 B |
| 04/23/2026 | $26.63 | $25.39 (-4.66%) | $26.96 | $24.82 | 428.50 K | $1.07 B |
| 04/22/2026 | $26.01 | $26.95 (3.61%) | $27.15 | $25.89 | 863.52 K | $1.13 B |
| 04/21/2026 | $25.48 | $25.55 (0.27%) | $26.22 | $25.40 | 613.01 K | $1.08 B |
| 04/20/2026 | $25.14 | $25.51 (1.47%) | $25.62 | $25.14 | 433.00 K | $1.07 B |
| 04/17/2026 | $26.12 | $25.32 (-3.06%) | $26.26 | $25.21 | 492.42 K | $1.07 B |
| 04/16/2026 | $25.14 | $25.85 (2.82%) | $26.14 | $24.99 | 488.00 K | $1.09 B |
| 04/15/2026 | $24.41 | $24.81 (1.64%) | $25.02 | $24.30 | 396.40 K | $1.04 B |
| 04/14/2026 | $25.09 | $24.70 (-1.55%) | $25.21 | $24.61 | 419.02 K | $1.04 B |
| 04/13/2026 | $24.43 | $24.95 (2.13%) | $25.20 | $24.24 | 282.21 K | $1.05 B |
| 04/10/2026 | $25.20 | $24.80 (-1.59%) | $25.93 | $24.77 | 291.35 K | $1.04 B |
| 04/09/2026 | $25.03 | $25.14 (0.44%) | $25.74 | $24.88 | 398.90 K | $1.06 B |
| 04/08/2026 | $24.21 | $24.99 (3.22%) | $25.00 | $23.62 | 601.70 K | $1.05 B |
| 04/07/2026 | $23.39 | $22.94 (-1.92%) | $23.52 | $22.50 | 650.81 K | $965.38 M |
| 04/06/2026 | $22.89 | $23.45 (2.45%) | $23.45 | $22.67 | 573.90 K | $986.85 M |
| 04/02/2026 | $23.33 | $22.73 (-2.57%) | $23.86 | $22.62 | 496.05 K | $956.55 M |
| 04/01/2026 | $23.85 | $23.38 (-1.97%) | $24.02 | $23.37 | 725.80 K | $983.90 M |
| 03/31/2026 | $23.27 | $23.35 (0.34%) | $23.79 | $23.08 | 946.60 K | $982.64 M |
| 03/30/2026 | $23.55 | $22.73 (-3.48%) | $23.72 | $22.44 | 482.70 K | $956.55 M |
| 03/27/2026 | $23.48 | $23.05 (-1.83%) | $23.83 | $23.01 | 440.60 K | $970.01 M |
| 03/26/2026 | $24.00 | $23.82 (-0.75%) | $24.59 | $23.75 | 540.11 K | $1.00 B |
| 03/25/2026 | $24.87 | $24.51 (-1.45%) | $25.19 | $24.13 | 617.75 K | $1.03 B |
| 03/24/2026 | $22.80 | $24.14 (5.88%) | $24.15 | $22.65 | 560.90 K | $1.02 B |
| 03/23/2026 | $21.94 | $22.80 (3.92%) | $23.10 | $21.94 | 552.02 K | $959.49 M |
| 03/20/2026 | $22.22 | $21.50 (-3.24%) | $22.22 | $20.82 | 2.77 M | $904.78 M |
| 03/19/2026 | $21.65 | $21.99 (1.57%) | $22.22 | $21.21 | 802.43 K | $925.41 M |
| 03/18/2026 | $22.52 | $22.78 (1.15%) | $23.10 | $22.18 | 621.90 K | $958.65 M |
| 03/17/2026 | $22.35 | $23.03 (3.04%) | $23.17 | $22.20 | 566.82 K | $969.17 M |
| 03/16/2026 | $22.07 | $22.29 (1%) | $22.46 | $21.54 | 531.61 K | $938.03 M |
| 03/13/2026 | $22.55 | $21.98 (-2.53%) | $22.65 | $21.26 | 685.43 K | $924.98 M |
| 03/12/2026 | $22.75 | $22.72 (-0.13%) | $23.12 | $22.44 | 530.71 K | $956.13 M |
| 03/11/2026 | $23.22 | $22.98 (-1.03%) | $23.32 | $22.50 | 401.93 K | $967.07 M |
| 03/10/2026 | $23.89 | $23.48 (-1.72%) | $24.46 | $23.29 | 536.90 K | $988.11 M |
| 03/09/2026 | $22.80 | $23.89 (4.78%) | $23.99 | $22.39 | 442.61 K | $1.01 B |
| 03/06/2026 | $23.26 | $23.53 (1.16%) | $23.74 | $22.76 | 503.11 K | $990.21 M |
| 03/05/2026 | $24.13 | $23.85 (-1.16%) | $24.38 | $23.48 | 566.91 K | $1.00 B |
| 03/04/2026 | $24.90 | $24.60 (-1.2%) | $25.46 | $24.27 | 381.12 K | $1.04 B |
| 03/03/2026 | $24.49 | $24.68 (0.78%) | $25.34 | $23.75 | 380.72 K | $1.04 B |
| 03/02/2026 | $25.00 | $25.28 (1.12%) | $25.79 | $24.51 | 333.50 K | $1.06 B |
| 02/27/2026 | $25.07 | $25.20 (0.52%) | $25.58 | $24.70 | 442.31 K | $1.06 B |
| 02/26/2026 | $24.60 | $25.23 (2.56%) | $25.41 | $24.10 | 385.92 K | $1.06 B |
| 02/25/2026 | $24.86 | $24.86 (0%) | $25.82 | $24.50 | 506.44 K | $1.05 B |
| 02/24/2026 | $23.56 | $24.43 (3.69%) | $24.80 | $23.56 | 412.50 K | $1.03 B |
| 02/23/2026 | $23.41 | $23.69 (1.2%) | $23.91 | $22.68 | 539.20 K | $996.95 M |
| 02/20/2026 | $22.34 | $23.27 (4.16%) | $23.44 | $22.34 | 425.30 K | $979.27 M |
| 02/19/2026 | $23.35 | $22.63 (-3.08%) | $23.48 | $22.23 | 337.80 K | $952.34 M |
| 02/18/2026 | $22.99 | $23.63 (2.78%) | $24.23 | $22.95 | 387.93 K | $994.42 M |
| 02/17/2026 | $23.17 | $22.84 (-1.42%) | $23.31 | $22.51 | 307.00 K | $961.18 M |
| 02/13/2026 | $23.36 | $23.99 (2.7%) | $24.16 | $22.85 | 343.66 K | $1.01 B |
| 02/12/2026 | $24.39 | $23.54 (-3.49%) | $24.80 | $23.13 | 401.03 K | $990.63 M |
| 02/11/2026 | $23.06 | $24.23 (5.07%) | $24.24 | $22.65 | 442.63 K | $1.02 B |
| 02/10/2026 | $22.22 | $22.20 (-0.09%) | $22.30 | $21.55 | 699.45 K | $934.24 M |
| 02/09/2026 | $21.65 | $22.47 (3.79%) | $22.64 | $21.32 | 500.21 K | $945.61 M |
| 02/06/2026 | $21.72 | $21.75 (0.14%) | $21.94 | $20.80 | 1.15 M | $915.31 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.
