5 DAY PERFORMANCE
+8.45%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
-14.98%
6 MONTH PERFORMANCE
+33.45%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
-45.93%
Compass Minerals International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.37 | $9.91 (-4.44%) | $10.46 | $9.90 | 487,194 | $413.99 M |
| 03/11/2025 | $10.13 | $10.35 (2.17%) | $10.40 | $9.97 | 501,200 | $425.92 M |
| 03/10/2025 | $10.27 | $10.11 (-1.56%) | $10.46 | $9.91 | 420,931 | $416.05 M |
| 03/07/2025 | $10.02 | $10.41 (3.89%) | $10.52 | $10.00 | 399,300 | $428.39 M |
| 03/06/2025 | $9.84 | $10.08 (2.44%) | $10.29 | $9.82 | 418,110 | $414.81 M |
| 03/05/2025 | $9.75 | $9.90 (1.54%) | $10.09 | $9.75 | 659,791 | $407.40 M |
| 03/04/2025 | $9.91 | $9.73 (-1.82%) | $10.10 | $9.62 | 852,710 | $400.41 M |
| 03/03/2025 | $10.58 | $10.03 (-5.2%) | $10.70 | $9.93 | 583,415 | $412.75 M |
| 02/28/2025 | $10.81 | $10.44 (-3.42%) | $10.97 | $10.33 | 523,400 | $429.63 M |
| 02/27/2025 | $11.00 | $10.94 (-0.55%) | $11.06 | $10.08 | 1.03 M | $450.20 M |
| 02/26/2025 | $11.87 | $11.26 (-5.14%) | $11.88 | $11.14 | 1.17 M | $463.37 M |
| 02/25/2025 | $11.85 | $11.76 (-0.76%) | $12.05 | $11.64 | 550,800 | $483.95 M |
| 02/24/2025 | $12.07 | $11.87 (-1.66%) | $12.20 | $11.48 | 573,222 | $488.47 M |
| 02/21/2025 | $12.00 | $12.04 (0.33%) | $12.06 | $11.52 | 712,800 | $495.47 M |
| 02/20/2025 | $11.91 | $11.89 (-0.17%) | $12.06 | $11.53 | 533,800 | $489.30 M |
| 02/19/2025 | $11.72 | $11.89 (1.45%) | $12.17 | $11.16 | 736,938 | $489.30 M |
| 02/18/2025 | $11.22 | $11.87 (5.79%) | $11.97 | $10.54 | 999,526 | $488.47 M |
| 02/14/2025 | $11.51 | $11.23 (-2.43%) | $11.87 | $11.22 | 468,800 | $462.14 M |
| 02/13/2025 | $11.28 | $11.50 (1.95%) | $11.68 | $11.13 | 545,100 | $473.25 M |
| 02/12/2025 | $11.80 | $11.46 (-2.88%) | $12.60 | $11.29 | 1.08 M | $471.60 M |
| 02/11/2025 | $11.50 | $11.42 (-0.7%) | $12.42 | $10.87 | 1.12 M | $469.96 M |
| 02/10/2025 | $12.27 | $12.12 (-1.22%) | $12.76 | $11.87 | 1.01 M | $498.76 M |
| 02/07/2025 | $11.86 | $12.05 (1.6%) | $12.09 | $11.68 | 571,008 | $495.88 M |
| 02/06/2025 | $12.13 | $11.77 (-2.97%) | $12.34 | $11.66 | 419,327 | $484.36 M |
| 02/05/2025 | $12.06 | $11.93 (-1.08%) | $12.14 | $11.75 | 363,911 | $490.94 M |
| 02/04/2025 | $11.44 | $11.97 (4.63%) | $12.32 | $11.26 | 437,543 | $492.59 M |
| 02/03/2025 | $11.58 | $11.49 (-0.78%) | $11.68 | $11.13 | 451,920 | $472.84 M |
| 01/31/2025 | $11.93 | $11.66 (-2.26%) | $11.93 | $11.54 | 474,434 | $479.83 M |
| 01/30/2025 | $12.02 | $11.96 (-0.5%) | $12.13 | $11.77 | 621,541 | $492.18 M |
| 01/29/2025 | $12.01 | $11.95 (-0.5%) | $12.14 | $11.70 | 504,649 | $491.77 M |
| 01/28/2025 | $12.40 | $12.00 (-3.23%) | $12.40 | $11.36 | 809,100 | $493.82 M |
| 01/27/2025 | $13.40 | $12.55 (-6.34%) | $13.40 | $12.50 | 528,101 | $516.46 M |
| 01/24/2025 | $13.28 | $13.42 (1.05%) | $13.54 | $13.14 | 346,406 | $552.26 M |
| 01/23/2025 | $13.59 | $13.19 (-2.94%) | $13.65 | $13.00 | 515,376 | $542.79 M |
| 01/22/2025 | $13.70 | $13.68 (-0.15%) | $13.91 | $13.45 | 411,300 | $562.96 M |
| 01/21/2025 | $14.32 | $13.87 (-3.14%) | $14.38 | $13.69 | 550,609 | $570.78 M |
| 01/17/2025 | $14.06 | $14.21 (1.07%) | $14.24 | $13.65 | 614,449 | $584.77 M |
| 01/16/2025 | $13.44 | $13.90 (3.42%) | $13.92 | $13.01 | 424,323 | $572.01 M |
| 01/15/2025 | $13.55 | $13.44 (-0.81%) | $13.90 | $13.18 | 395,412 | $553.08 M |
| 01/14/2025 | $13.10 | $13.32 (1.68%) | $13.40 | $12.79 | 510,900 | $548.14 M |
| 01/13/2025 | $12.50 | $13.07 (4.56%) | $13.12 | $12.00 | 830,952 | $537.86 M |
| 01/10/2025 | $11.70 | $12.40 (5.98%) | $12.45 | $11.53 | 517,220 | $510.28 M |
| 01/08/2025 | $11.63 | $11.73 (0.86%) | $12.05 | $11.44 | 609,644 | $482.71 M |
| 01/07/2025 | $11.45 | $11.76 (2.71%) | $12.04 | $11.20 | 554,500 | $483.95 M |
| 01/06/2025 | $11.50 | $11.29 (-1.83%) | $11.67 | $11.11 | 570,439 | $464.61 M |
| 01/03/2025 | $10.93 | $11.02 (0.82%) | $11.19 | $10.80 | 401,982 | $453.50 M |
| 01/02/2025 | $11.33 | $10.99 (-3%) | $11.49 | $10.90 | 520,739 | $452.26 M |
| 12/31/2024 | $10.90 | $11.25 (3.21%) | $11.33 | $10.73 | 550,800 | $462.96 M |
| 12/30/2024 | $10.75 | $10.83 (0.74%) | $11.03 | $10.61 | 666,900 | $445.68 M |
| 12/27/2024 | $10.78 | $10.84 (0.56%) | $11.10 | $10.69 | 380,700 | $446.09 M |
| 12/26/2024 | $10.69 | $10.85 (1.5%) | $10.92 | $10.59 | 411,500 | $446.50 M |
| 12/24/2024 | $10.59 | $10.75 (1.51%) | $10.98 | $10.51 | 220,418 | $442.38 M |
| 12/23/2024 | $10.56 | $10.59 (0.28%) | $10.82 | $10.33 | 752,400 | $435.80 M |
| 12/20/2024 | $11.10 | $10.66 (-3.96%) | $11.45 | $10.62 | 2.67 M | $438.68 M |
| 12/19/2024 | $12.10 | $11.32 (-6.45%) | $12.20 | $11.11 | 1.20 M | $465.84 M |
| 12/18/2024 | $12.64 | $12.02 (-4.91%) | $13.40 | $11.98 | 1.02 M | $494.65 M |
| 12/17/2024 | $11.95 | $12.79 (7.03%) | $13.58 | $11.41 | 1.58 M | $526.33 M |
| 12/16/2024 | $12.89 | $12.61 (-2.17%) | $13.01 | $12.37 | 1.44 M | $518.93 M |
| 12/13/2024 | $13.06 | $13.06 (0%) | $13.12 | $12.80 | 539,037 | $537.45 M |
| 12/12/2024 | $13.43 | $13.28 (-1.12%) | $13.80 | $13.17 | 795,902 | $546.50 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.
