5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
+47.54%
3 MONTH PERFORMANCE
+91.23%
6 MONTH PERFORMANCE
+24.30%
YEAR-TO-DATE PERFORMANCE
+70.49%
1 YEAR PERFORMANCE
+47.99%
Compass Minerals International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $19.53 | $19.21 (-1.64%) | $19.87 | $17.92 | 1.27 M | $796.08 M |
| 05/29/2025 | $19.97 | $19.54 (-2.15%) | $20.11 | $19.36 | 603.31 K | $809.76 M |
| 05/28/2025 | $19.96 | $19.86 (-0.5%) | $20.13 | $19.79 | 575.09 K | $823.02 M |
| 05/27/2025 | $19.26 | $20.15 (4.62%) | $20.75 | $18.98 | 1.83 M | $835.04 M |
| 05/23/2025 | $18.97 | $19.19 (1.16%) | $19.33 | $18.74 | 393.60 K | $795.25 M |
| 05/22/2025 | $18.96 | $19.04 (0.42%) | $19.42 | $18.69 | 479.00 K | $789.04 M |
| 05/21/2025 | $19.33 | $19.16 (-0.88%) | $19.48 | $18.97 | 444.90 K | $794.01 M |
| 05/20/2025 | $19.23 | $19.66 (2.24%) | $19.68 | $19.04 | 739.58 K | $814.73 M |
| 05/19/2025 | $19.00 | $19.25 (1.32%) | $19.29 | $18.70 | 502.40 K | $797.74 M |
| 05/16/2025 | $19.36 | $19.18 (-0.93%) | $19.65 | $18.81 | 632.10 K | $794.84 M |
| 05/15/2025 | $19.69 | $19.50 (-0.96%) | $19.85 | $19.23 | 645.23 K | $808.10 M |
| 05/14/2025 | $19.62 | $19.73 (0.56%) | $19.96 | $19.26 | 920.06 K | $817.63 M |
| 05/13/2025 | $19.47 | $19.73 (1.34%) | $20.17 | $19.22 | 1.45 M | $817.63 M |
| 05/12/2025 | $19.58 | $19.46 (-0.61%) | $19.94 | $18.91 | 1.55 M | $806.44 M |
| 05/09/2025 | $17.88 | $18.83 (5.31%) | $19.20 | $17.46 | 1.80 M | $780.33 M |
| 05/08/2025 | $15.00 | $17.96 (19.73%) | $17.96 | $14.90 | 2.34 M | $744.28 M |
| 05/07/2025 | $13.97 | $14.23 (1.86%) | $14.28 | $13.85 | 968.10 K | $589.71 M |
| 05/06/2025 | $13.66 | $13.96 (2.2%) | $14.01 | $13.53 | 652.52 K | $578.52 M |
| 05/05/2025 | $13.64 | $13.60 (-0.29%) | $13.87 | $13.57 | 516.10 K | $563.60 M |
| 05/02/2025 | $13.28 | $13.71 (3.24%) | $13.80 | $13.08 | 879.61 K | $568.16 M |
| 05/01/2025 | $13.31 | $13.00 (-2.33%) | $13.79 | $12.99 | 1.36 M | $538.73 M |
| 04/30/2025 | $13.03 | $13.44 (3.15%) | $13.50 | $12.90 | 774.05 K | $556.97 M |
| 04/29/2025 | $13.00 | $13.26 (2%) | $13.27 | $12.90 | 655.16 K | $549.51 M |
| 04/28/2025 | $12.55 | $13.00 (3.59%) | $13.10 | $12.40 | 718.88 K | $538.73 M |
| 04/25/2025 | $12.34 | $12.52 (1.46%) | $12.57 | $12.10 | 484.30 K | $518.84 M |
| 04/24/2025 | $11.98 | $12.46 (4.01%) | $12.48 | $11.88 | 463.10 K | $516.35 M |
| 04/23/2025 | $12.10 | $11.94 (-1.32%) | $12.46 | $11.85 | 440.02 K | $494.81 M |
| 04/22/2025 | $11.45 | $12.01 (4.89%) | $12.11 | $11.39 | 535.12 K | $497.71 M |
| 04/21/2025 | $11.44 | $11.45 (0.09%) | $11.47 | $11.12 | 470.30 K | $474.50 M |
| 04/17/2025 | $11.12 | $11.38 (2.34%) | $11.38 | $10.96 | 571.90 K | $471.60 M |
| 04/16/2025 | $11.01 | $11.15 (1.27%) | $11.31 | $10.91 | 723.88 K | $462.07 M |
| 04/15/2025 | $11.00 | $10.91 (-0.82%) | $11.20 | $10.87 | 1.02 M | $452.12 M |
| 04/14/2025 | $10.80 | $11.06 (2.41%) | $11.24 | $10.63 | 619.30 K | $458.34 M |
| 04/11/2025 | $10.36 | $10.74 (3.67%) | $10.84 | $10.22 | 725.62 K | $445.08 M |
| 04/10/2025 | $9.72 | $10.26 (5.56%) | $10.39 | $9.44 | 728.13 K | $425.18 M |
| 04/09/2025 | $9.35 | $9.91 (5.99%) | $10.15 | $9.20 | 899.21 K | $407.82 M |
| 04/08/2025 | $9.51 | $9.39 (-1.26%) | $9.57 | $9.20 | 1.27 M | $386.42 M |
| 04/07/2025 | $9.00 | $9.27 (3%) | $9.76 | $8.91 | 1.02 M | $381.48 M |
| 04/04/2025 | $8.95 | $9.17 (2.46%) | $9.28 | $8.60 | 977.11 K | $377.36 M |
| 04/03/2025 | $8.88 | $9.20 (3.6%) | $9.22 | $8.82 | 549.06 K | $378.60 M |
| 04/02/2025 | $8.96 | $9.31 (3.91%) | $9.33 | $8.90 | 324.71 K | $383.13 M |
| 04/01/2025 | $9.29 | $9.12 (-1.83%) | $9.37 | $8.96 | 481.34 K | $375.31 M |
| 03/31/2025 | $9.38 | $9.29 (-0.96%) | $9.60 | $9.03 | 568.90 K | $382.30 M |
| 03/28/2025 | $9.59 | $9.56 (-0.31%) | $9.91 | $9.45 | 486.75 K | $393.41 M |
| 03/27/2025 | $9.60 | $9.51 (-0.94%) | $9.68 | $9.34 | 456.20 K | $391.36 M |
| 03/26/2025 | $9.60 | $9.67 (0.73%) | $9.77 | $9.50 | 393.73 K | $397.94 M |
| 03/25/2025 | $9.63 | $9.57 (-0.62%) | $9.79 | $9.38 | 672.50 K | $393.82 M |
| 03/24/2025 | $9.98 | $9.64 (-3.41%) | $10.07 | $9.58 | 639.75 K | $396.71 M |
| 03/21/2025 | $10.07 | $9.97 (-0.99%) | $10.07 | $9.85 | 946.50 K | $410.29 M |
| 03/20/2025 | $10.77 | $10.28 (-4.55%) | $10.78 | $10.25 | 475.10 K | $423.04 M |
| 03/19/2025 | $11.16 | $10.95 (-1.88%) | $11.39 | $10.80 | 428.40 K | $450.61 M |
| 03/18/2025 | $11.83 | $11.22 (-5.16%) | $11.83 | $10.74 | 407.13 K | $461.73 M |
| 03/17/2025 | $10.96 | $11.70 (6.75%) | $11.83 | $10.92 | 818.51 K | $481.48 M |
| 03/14/2025 | $10.14 | $10.90 (7.5%) | $10.94 | $10.11 | 518.72 K | $448.56 M |
| 03/13/2025 | $9.92 | $10.00 (0.81%) | $10.13 | $9.91 | 430.51 K | $411.52 M |
| 03/12/2025 | $10.37 | $9.91 (-4.44%) | $10.46 | $9.90 | 487.20 K | $407.82 M |
| 03/11/2025 | $10.13 | $10.35 (2.17%) | $10.40 | $9.97 | 501.20 K | $425.92 M |
| 03/10/2025 | $10.27 | $10.11 (-1.56%) | $10.46 | $9.91 | 420.93 K | $416.05 M |
| 03/07/2025 | $10.02 | $10.41 (3.89%) | $10.52 | $10.00 | 399.30 K | $428.39 M |
| 03/06/2025 | $9.84 | $10.08 (2.44%) | $10.29 | $9.82 | 418.11 K | $414.81 M |
| 03/05/2025 | $9.75 | $9.90 (1.54%) | $10.09 | $9.75 | 659.79 K | $407.40 M |
| 03/04/2025 | $9.91 | $9.73 (-1.82%) | $10.10 | $9.62 | 852.71 K | $400.41 M |
| 03/03/2025 | $10.58 | $10.03 (-5.2%) | $10.70 | $9.93 | 583.42 K | $412.75 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.
