MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMP — Compass Minerals International, Inc.
NYSECompass Minerals International, Inc.
$22.20
+0.39(+1.79%)
- O
- 22.16
- H
- 22.36
- L
- 21.98
- V
- 287.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.20
Period Return+84.85%
Period High$34.50
Period Low$11.39
Avg Daily Volume545.9K
Total Trading Days365
CMP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.16 | $22.36 | $21.98 | $22.20 | +$0.39 | +1.79% | 287,926 | $22.19 | $21.98 $22.36 |
| Oct 1, 2026 | $21.84 | $21.92 | $21.13 | $21.81 | $-0.23 | -1.04% | 505,332 | $21.56 | $21.13 $21.92 |
| Sep 30, 2026 | $22.22 | $22.39 | $21.83 | $22.04 | $-0.01 | -0.05% | 503,682 | $22.03 | $21.83 $22.39 |
| Sep 29, 2026 | $22.44 | $22.44 | $22.02 | $22.05 | $-0.34 | -1.52% | 294,198 | $22.13 | $22.02 $22.44 |
| Sep 28, 2026 | $22.10 | $22.43 | $21.72 | $22.39 | $-0.23 | -1.02% | 287,351 | $22.31 | $21.72 $22.43 |
| Sep 25, 2026 | $22.72 | $22.81 | $22.41 | $22.62 | $-0.13 | -0.57% | 301,518 | $22.58 | $22.41 $22.81 |
| Sep 24, 2026 | $23.14 | $23.14 | $22.55 | $22.75 | $-0.45 | -1.94% | 462,492 | $22.73 | $22.55 $23.14 |
| Sep 23, 2026 | $23.52 | $23.61 | $23.06 | $23.20 | $-0.60 | -2.52% | 260,996 | $23.26 | $23.06 $23.61 |
| Sep 22, 2026 | $23.78 | $24.19 | $23.58 | $23.80 | +$0.23 | +0.98% | 489,981 | $23.87 | $23.58 $24.19 |
| Sep 21, 2026 | $23.85 | $24.07 | $23.49 | $23.57 | $-0.30 | -1.26% | 390,741 | $23.68 | $23.49 $24.07 |
| Sep 18, 2026 | $23.92 | $24.00 | $23.37 | $23.87 | $-0.03 | -0.13% | 786,034 | $23.77 | $23.37 $24.00 |
| Sep 17, 2026 | $24.43 | $24.43 | $23.84 | $23.90 | +$0.03 | +0.13% | 229,143 | $23.98 | $23.84 $24.43 |
| Sep 16, 2026 | $24.18 | $24.25 | $23.58 | $23.87 | $-0.06 | -0.25% | 386,063 | $23.88 | $23.58 $24.25 |
| Sep 15, 2026 | $23.99 | $24.02 | $23.46 | $23.93 | $-0.13 | -0.54% | 274,720 | $23.82 | $23.46 $24.02 |
| Sep 14, 2026 | $24.21 | $24.41 | $23.91 | $24.06 | $-0.74 | -2.98% | 346,460 | $24.09 | $23.91 $24.41 |
| Sep 11, 2026 | $25.19 | $25.46 | $24.77 | $24.80 | $-0.27 | -1.08% | 424,093 | $24.94 | $24.77 $25.46 |
| Sep 10, 2026 | $24.99 | $25.50 | $24.46 | $25.07 | $-0.56 | -2.18% | 508,466 | $25.17 | $24.46 $25.50 |
| Sep 9, 2026 | $25.99 | $26.13 | $25.35 | $25.63 | $-0.16 | -0.62% | 489,572 | $25.80 | $25.35 $26.13 |
| Sep 8, 2026 | $25.49 | $26.11 | $25.45 | $25.79 | +$0.47 | +1.86% | 299,860 | $25.76 | $25.45 $26.11 |
| Sep 4, 2026 | $25.07 | $25.59 | $25.02 | $25.32 | +$0.18 | +0.72% | 362,395 | $25.35 | $25.02 $25.59 |
| Sep 3, 2026 | $26.14 | $26.34 | $24.81 | $25.14 | $-0.45 | -1.76% | 259,068 | $25.21 | $24.81 $26.34 |
| Sep 2, 2026 | $24.80 | $25.82 | $24.80 | $25.59 | +$1.16 | +4.75% | 398,408 | $25.58 | $24.80 $25.82 |
| Sep 1, 2026 | $24.34 | $24.75 | $24.17 | $24.43 | $-0.43 | -1.73% | 452,012 | $24.45 | $24.17 $24.75 |
| Aug 31, 2026 | $24.64 | $24.91 | $24.35 | $24.86 | +$0.24 | +0.97% | 393,600 | $24.72 | $24.35 $24.91 |
| Aug 28, 2026 | $25.08 | $25.40 | $24.62 | $24.62 | $-0.32 | -1.28% | 390,808 | $24.81 | $24.62 $25.40 |
| Aug 27, 2026 | $24.40 | $25.08 | $24.32 | $24.94 | +$0.29 | +1.18% | 399,307 | $24.81 | $24.32 $25.08 |
| Aug 26, 2026 | $24.55 | $25.00 | $24.44 | $24.65 | +$0.08 | +0.33% | 321,071 | $24.70 | $24.44 $25.00 |
| Aug 25, 2026 | $24.54 | $24.67 | $24.18 | $24.57 | +$0.07 | +0.29% | 395,391 | $24.46 | $24.18 $24.67 |
| Aug 24, 2026 | $26.32 | $26.41 | $24.42 | $24.50 | $-1.50 | -5.77% | 535,476 | $24.79 | $24.42 $26.41 |
| Aug 21, 2026 | $25.19 | $26.01 | $25.02 | $26.00 | +$1.38 | +5.61% | 575,555 | $25.80 | $25.02 $26.01 |