CMP
Compass Minerals (CMP)
NYSE
$25.98-$0.02 (-0.08%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.1B
    Market Cap
  • 33.54%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -13.07%
    Low Price$24.62
    High Price$30.03
  • 3 Months
    -12.87%
    Low Price$24.62
    High Price$33.51
  • 1 Year
    +33.54%
    Low Price$16.54
    High Price$33.51
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
25.19
26.01
25.02
26.00
+5.61%
575,555
08/20/2026
25.35
25.71
24.45
24.62
-4.20%
452,321
08/19/2026
25.25
26.50
25.03
25.70
+3.96%
504,554
08/18/2026
25.89
25.91
24.47
24.72
-4.04%
548,932
08/17/2026
26.49
26.87
25.76
25.76
-2.31%
332,658
08/14/2026
26.31
26.61
26.15
26.37
+0.38%
250,514
08/13/2026
26.48
26.80
26.04
26.27
-1.35%
369,001
08/12/2026
27.22
27.22
26.00
26.63
-1.30%
579,755
08/11/2026
27.02
27.28
26.07
26.98
-0.15%
475,736
08/10/2026
26.00
27.17
25.83
27.02
-1.21%
716,894
08/07/2026
26.00
27.82
25.99
27.35
+6.59%
793,727
08/06/2026
28.25
28.25
23.09
25.66
-14.55%
1,874,245
08/05/2026
30.26
30.55
29.20
30.03
+0.74%
475,332
08/05/2026
-$0.14 Earnings
08/04/2026
29.30
30.40
29.02
29.81
+3.65%
500,626
08/03/2026
29.27
29.27
28.30
28.76
-1.98%
383,636
07/31/2026
29.92
30.01
28.94
29.34
-1.48%
293,008
07/30/2026
30.00
30.16
29.54
29.78
+1.57%
407,284
07/29/2026
29.36
29.73
28.47
29.32
-1.25%
469,604
07/28/2026
29.45
29.92
28.84
29.69
-0.27%
387,761
07/27/2026
29.67
29.94
28.81
29.77
+1.12%
249,990
07/24/2026
29.67
29.87
29.09
29.44
-1.34%
290,341
07/23/2026
29.84
30.27
29.10
29.84
-1.00%
327,391
07/22/2026
30.12
30.60
29.76
30.14
+0.77%
359,489
07/21/2026
29.85
30.09
29.40
29.91
+1.84%
409,148
07/20/2026
29.36
29.83
28.86
29.37
-0.31%
211,456
07/17/2026
28.77
29.88
28.74
29.46
+0.37%
296,426
07/16/2026
29.75
29.84
28.82
29.35
-2.23%
343,220
07/15/2026
29.87
30.51
29.42
30.02
+0.74%
260,458
07/14/2026
30.01
30.54
29.34
29.80
+0.91%
283,778
07/13/2026
29.38
30.36
29.37
29.53
-1.04%
291,060
07/10/2026
29.25
30.01
28.97
29.84
+2.79%
246,443
07/09/2026
29.52
29.53
28.98
29.03
-0.21%
360,723
07/08/2026
28.42
29.19
28.27
29.09
+0.80%
461,558
07/07/2026
29.81
29.86
28.50
28.86
-3.15%
377,431
07/06/2026
30.00
30.51
29.72
29.80
-0.50%
319,336
07/02/2026
31.05
31.62
28.71
29.95
-2.25%
442,389
07/01/2026
30.69
31.85
30.61
30.64
-1.57%
561,985
06/30/2026
31.89
32.05
30.96
31.13
-0.42%
455,082
06/29/2026
31.20
31.67
30.70
31.26
+0.51%
508,044
06/26/2026
29.21
31.16
28.99
31.10
+5.07%
1,194,926
06/25/2026
29.10
29.79
28.67
29.60
+3.28%
354,813
06/24/2026
27.72
28.77
27.59
28.66
+1.92%
561,988
06/23/2026
27.75
28.79
27.60
28.12
-2.60%
437,966
06/22/2026
30.21
30.21
28.59
28.87
-5.59%
487,535
06/18/2026
31.23
31.23
29.91
30.58
-1.64%
616,029
06/17/2026
31.08
32.11
30.89
31.09
+0.03%
450,652
06/16/2026
31.07
31.74
30.74
31.08
0.00%
533,951
06/15/2026
32.14
32.48
30.75
31.08
-1.21%
464,329
06/12/2026
30.45
31.94
30.43
31.46
+4.14%
436,100
06/11/2026
29.49
30.29
29.06
30.21
+4.35%
410,000
06/10/2026
28.91
29.74
28.34
28.95
-1.26%
465,421
06/09/2026
30.37
30.62
28.50
29.32
-1.64%
550,645
06/08/2026
30.12
30.52
29.46
29.81
+0.61%
636,624
06/05/2026
30.78
31.15
29.55
29.63
-5.55%
635,524
06/04/2026
32.13
32.19
31.06
31.37
-3.89%
536,439
06/03/2026
33.11
33.31
32.45
32.64
-2.04%
576,226
06/02/2026
33.61
34.50
32.62
33.32
-0.57%
1,143,610
06/01/2026
32.86
33.65
32.12
33.51
+4.98%
1,191,426
05/29/2026
32.40
32.70
31.52
31.92
-1.72%
613,298
05/28/2026
31.50
32.51
31.26
32.48
+2.46%
787,116
05/27/2026
31.57
32.13
30.87
31.70
+0.57%
628,724
05/26/2026
31.16
31.72
30.77
31.52
+3.04%
642,443
05/22/2026
29.93
30.68
29.81
30.59
+2.51%
473,783
05/21/2026
29.15
30.56
29.05
29.84
+1.19%
604,356
05/20/2026
28.56
29.53
28.10
29.49
+4.50%
818,486
05/19/2026
28.61
28.69
27.30
28.22
-2.59%
858,311
05/18/2026
29.55
30.60
28.82
28.97
-1.29%
921,095
05/15/2026
29.23
29.73
28.74
29.35
-2.62%
772,450
05/14/2026
31.50
32.39
29.92
30.14
-0.23%
1,027,317
05/13/2026
29.17
30.69
28.04
30.21
+2.65%
1,405,711
05/12/2026
31.02
31.02
28.07
29.43
+0.58%
1,382,000
05/11/2026
28.00
29.80
28.00
29.26
+4.76%
1,597,562
05/08/2026
28.48
30.04
27.42
27.93
-1.10%
721,924
05/07/2026
25.78
29.03
23.61
28.24
+6.73%
1,217,881
05/06/2026
27.00
27.22
26.30
26.46
0.00%
489,815
05/06/2026
$0.63 Earnings
05/05/2026
25.78
26.88
25.71
26.46
+3.97%
571,419
05/04/2026
26.16
26.33
25.31
25.45
-3.08%
431,091
05/01/2026
26.44
26.87
26.01
26.26
-1.68%
489,888
04/30/2026
25.62
26.88
25.50
26.71
+5.32%
722,378
04/29/2026
26.18
26.54
25.11
25.36
-3.13%
431,270
04/28/2026
26.69
26.69
25.77
26.18
-1.32%
630,728
04/27/2026
25.71
27.13
25.59
26.53
+4.82%
613,834
04/24/2026
25.51
25.62
25.09
25.31
-0.32%
341,228
04/23/2026
26.63
26.96
24.82
25.39
-5.79%
428,490
04/22/2026
26.01
27.15
25.89
26.95
+5.48%
863,518
04/21/2026
25.48
26.22
25.40
25.55
+0.16%
612,655
04/20/2026
25.14
25.62
25.14
25.51
+0.75%
432,960
04/17/2026
26.12
26.26
25.21
25.32
-2.05%
492,417
04/16/2026
25.14
26.14
24.99
25.85
+4.19%
487,989
04/15/2026
24.41
25.02
24.30
24.81
+0.45%
396,400
04/14/2026
25.09
25.21
24.61
24.70
-1.00%
419,023
04/13/2026
24.43
25.20
24.24
24.95
+0.60%
282,207
04/10/2026
25.20
25.93
24.77
24.80
-1.35%
291,350
04/09/2026
25.03
25.74
24.88
25.14
+0.60%
398,712
04/08/2026
24.21
25.00
23.62
24.99
+8.94%
601,673
04/07/2026
23.39
23.52
22.50
22.94
-2.17%
650,810
04/06/2026
22.89
23.45
22.67
23.45
+3.17%
573,855
04/02/2026
23.33
23.86
22.62
22.73
-2.78%
496,052