5 DAY PERFORMANCE
-21.94%
1 MONTH PERFORMANCE
-21.97%
3 MONTH PERFORMANCE
+4.69%
6 MONTH PERFORMANCE
+16.27%
YEAR-TO-DATE PERFORMANCE
+21.54%
1 YEAR PERFORMANCE
+20.49%
Compass Minerals International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $30.21 | $28.87 (-4.44%) | $30.21 | $28.59 | 475.69 K | $1.22 B |
| 06/18/2026 | $31.23 | $30.58 (-2.08%) | $31.23 | $29.91 | 616.03 K | $1.29 B |
| 06/17/2026 | $31.08 | $31.09 (0.03%) | $32.10 | $30.89 | 450.65 K | $1.31 B |
| 06/16/2026 | $31.07 | $31.08 (0.03%) | $31.74 | $30.74 | 533.95 K | $1.31 B |
| 06/15/2026 | $32.14 | $31.08 (-3.3%) | $32.48 | $30.75 | 464.33 K | $1.31 B |
| 06/12/2026 | $30.45 | $31.46 (3.32%) | $31.94 | $30.43 | 436.10 K | $1.32 B |
| 06/11/2026 | $29.49 | $30.21 (2.44%) | $30.29 | $29.06 | 410.35 K | $1.27 B |
| 06/10/2026 | $28.91 | $28.95 (0.14%) | $29.74 | $28.34 | 465.42 K | $1.22 B |
| 06/09/2026 | $30.37 | $29.32 (-3.46%) | $30.62 | $28.50 | 550.65 K | $1.23 B |
| 06/08/2026 | $30.12 | $29.81 (-1.03%) | $30.52 | $29.46 | 636.62 K | $1.26 B |
| 06/05/2026 | $30.78 | $29.63 (-3.74%) | $31.15 | $29.55 | 635.52 K | $1.25 B |
| 06/04/2026 | $32.13 | $31.37 (-2.37%) | $32.19 | $31.06 | 536.44 K | $1.32 B |
| 06/03/2026 | $33.11 | $32.64 (-1.42%) | $33.31 | $32.45 | 578.30 K | $1.37 B |
| 06/02/2026 | $33.61 | $33.32 (-0.86%) | $34.50 | $32.62 | 1.14 M | $1.40 B |
| 06/01/2026 | $32.86 | $33.51 (1.98%) | $33.65 | $32.12 | 1.19 M | $1.41 B |
| 05/29/2026 | $32.40 | $31.92 (-1.48%) | $32.70 | $31.52 | 613.30 K | $1.34 B |
| 05/28/2026 | $31.50 | $32.48 (3.11%) | $32.51 | $31.26 | 787.12 K | $1.37 B |
| 05/27/2026 | $31.57 | $31.70 (0.41%) | $32.13 | $30.87 | 628.72 K | $1.33 B |
| 05/26/2026 | $31.16 | $31.52 (1.16%) | $31.72 | $30.77 | 642.44 K | $1.33 B |
| 05/22/2026 | $29.93 | $30.59 (2.21%) | $30.68 | $29.81 | 473.80 K | $1.29 B |
| 05/21/2026 | $29.15 | $29.84 (2.37%) | $30.56 | $29.05 | 604.36 K | $1.26 B |
| 05/20/2026 | $28.56 | $29.49 (3.26%) | $29.53 | $28.10 | 818.49 K | $1.24 B |
| 05/19/2026 | $28.61 | $28.22 (-1.36%) | $28.69 | $27.30 | 858.31 K | $1.19 B |
| 05/18/2026 | $29.55 | $28.97 (-1.96%) | $30.60 | $28.82 | 921.10 K | $1.22 B |
| 05/15/2026 | $29.23 | $29.35 (0.41%) | $29.73 | $28.74 | 772.50 K | $1.24 B |
| 05/14/2026 | $31.50 | $30.14 (-4.32%) | $32.39 | $29.92 | 1.03 M | $1.27 B |
| 05/13/2026 | $29.17 | $30.21 (3.57%) | $30.69 | $28.04 | 1.41 M | $1.27 B |
| 05/12/2026 | $31.02 | $29.43 (-5.13%) | $31.02 | $28.07 | 1.38 M | $1.24 B |
| 05/11/2026 | $28.00 | $29.26 (4.5%) | $29.80 | $28.00 | 1.60 M | $1.23 B |
| 05/08/2026 | $28.48 | $27.93 (-1.93%) | $30.04 | $27.42 | 721.92 K | $1.18 B |
| 05/07/2026 | $25.78 | $28.24 (9.54%) | $29.03 | $23.61 | 1.22 M | $1.19 B |
| 05/06/2026 | $27.00 | $26.46 (-2%) | $27.22 | $26.30 | 489.82 K | $1.11 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 | $965.89 M |
| 04/06/2026 | $22.89 | $23.45 (2.45%) | $23.45 | $22.67 | 573.90 K | $987.36 M |
| 04/02/2026 | $23.33 | $22.73 (-2.57%) | $23.86 | $22.62 | 496.05 K | $957.05 M |
| 04/01/2026 | $23.85 | $23.38 (-1.97%) | $24.02 | $23.37 | 725.80 K | $984.41 M |
| 03/31/2026 | $23.27 | $23.35 (0.34%) | $23.79 | $23.08 | 946.60 K | $983.15 M |
| 03/30/2026 | $23.55 | $22.73 (-3.48%) | $23.72 | $22.44 | 482.70 K | $957.05 M |
| 03/27/2026 | $23.48 | $23.05 (-1.83%) | $23.83 | $23.01 | 440.60 K | $970.52 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 | $959.99 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.
