5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
+32.43%
3 MONTH PERFORMANCE
+50.35%
6 MONTH PERFORMANCE
+28.17%
YEAR-TO-DATE PERFORMANCE
+31.82%
1 YEAR PERFORMANCE
+116.65%
Compass Minerals International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $25.89 | $25.90 (0.04%) | $25.99 | $25.24 | 305.70 K | $1.09 B |
| 01/27/2026 | $25.00 | $25.62 (2.48%) | $25.66 | $24.90 | 330.60 K | $1.08 B |
| 01/26/2026 | $26.19 | $25.05 (-4.35%) | $26.38 | $24.56 | 486.19 K | $1.05 B |
| 01/23/2026 | $24.50 | $25.57 (4.37%) | $25.81 | $24.50 | 784.70 K | $1.07 B |
| 01/22/2026 | $23.73 | $24.44 (2.99%) | $24.50 | $23.70 | 367.43 K | $1.03 B |
| 01/21/2026 | $23.07 | $23.45 (1.65%) | $23.80 | $23.01 | 369.93 K | $985.35 M |
| 01/20/2026 | $23.21 | $22.72 (-2.11%) | $23.55 | $22.45 | 319.60 K | $954.67 M |
| 01/16/2026 | $24.13 | $23.29 (-3.48%) | $24.21 | $23.15 | 346.95 K | $978.62 M |
| 01/15/2026 | $23.52 | $24.25 (3.1%) | $24.53 | $23.51 | 636.44 K | $1.02 B |
| 01/14/2026 | $23.29 | $23.57 (1.2%) | $24.09 | $22.87 | 379.72 K | $990.39 M |
| 01/13/2026 | $22.63 | $22.99 (1.59%) | $23.66 | $22.48 | 580.93 K | $966.02 M |
| 01/12/2026 | $23.07 | $22.50 (-2.47%) | $23.07 | $22.42 | 454.40 K | $945.43 M |
| 01/09/2026 | $22.66 | $22.72 (0.26%) | $22.89 | $22.15 | 333.41 K | $954.67 M |
| 01/08/2026 | $22.00 | $22.47 (2.14%) | $22.61 | $21.69 | 360.80 K | $944.17 M |
| 01/07/2026 | $22.50 | $22.21 (-1.29%) | $22.50 | $22.05 | 398.63 K | $933.24 M |
| 01/06/2026 | $21.29 | $22.68 (6.53%) | $23.10 | $21.05 | 980.40 K | $952.99 M |
| 01/05/2026 | $20.10 | $20.85 (3.73%) | $21.25 | $20.09 | 547.80 K | $876.10 M |
| 01/02/2026 | $19.96 | $19.86 (-0.5%) | $19.96 | $19.52 | 255.90 K | $834.50 M |
| 12/31/2025 | $19.96 | $19.64 (-1.6%) | $20.10 | $19.42 | 404.70 K | $825.25 M |
| 12/30/2025 | $19.87 | $20.02 (0.75%) | $20.59 | $19.61 | 407.80 K | $841.22 M |
| 12/29/2025 | $19.73 | $19.55 (-0.91%) | $20.02 | $19.43 | 234.90 K | $821.47 M |
| 12/26/2025 | $20.45 | $20.06 (-1.91%) | $20.45 | $19.97 | 189.94 K | $842.90 M |
| 12/24/2025 | $20.52 | $20.20 (-1.56%) | $20.64 | $19.81 | 188.62 K | $848.78 M |
| 12/23/2025 | $20.19 | $20.53 (1.68%) | $21.20 | $19.99 | 489.12 K | $862.65 M |
| 12/22/2025 | $19.74 | $20.07 (1.67%) | $20.58 | $19.74 | 446.03 K | $843.32 M |
| 12/19/2025 | $18.73 | $19.61 (4.7%) | $19.75 | $18.57 | 1.59 M | $823.99 M |
| 12/18/2025 | $19.04 | $18.78 (-1.37%) | $19.43 | $18.60 | 482.74 K | $789.12 M |
| 12/17/2025 | $19.06 | $18.95 (-0.58%) | $20.20 | $18.92 | 580.00 K | $796.26 M |
| 12/16/2025 | $18.66 | $18.98 (1.71%) | $19.50 | $18.32 | 1.00 M | $797.52 M |
| 12/15/2025 | $17.62 | $18.53 (5.16%) | $18.72 | $17.56 | 1.08 M | $778.61 M |
| 12/12/2025 | $17.81 | $17.35 (-2.58%) | $18.01 | $17.15 | 585.80 K | $726.25 M |
| 12/11/2025 | $17.08 | $17.70 (3.63%) | $18.10 | $17.08 | 635.90 K | $740.90 M |
| 12/10/2025 | $17.34 | $17.26 (-0.46%) | $17.59 | $16.77 | 1.10 M | $722.49 M |
| 12/09/2025 | $19.75 | $17.78 (-9.97%) | $20.46 | $16.80 | 1.92 M | $744.25 M |
| 12/08/2025 | $20.37 | $20.63 (1.28%) | $21.43 | $19.36 | 1.14 M | $863.55 M |
| 12/05/2025 | $20.08 | $20.28 (1%) | $20.64 | $19.78 | 368.10 K | $848.90 M |
| 12/04/2025 | $19.57 | $20.12 (2.81%) | $20.34 | $19.39 | 378.31 K | $842.20 M |
| 12/03/2025 | $18.89 | $19.78 (4.71%) | $19.90 | $18.73 | 429.02 K | $827.97 M |
| 12/02/2025 | $19.12 | $18.72 (-2.09%) | $19.25 | $18.56 | 191.61 K | $783.60 M |
| 12/01/2025 | $18.94 | $19.07 (0.69%) | $19.30 | $18.75 | 305.31 K | $798.25 M |
| 11/28/2025 | $18.67 | $18.99 (1.71%) | $19.00 | $18.56 | 195.90 K | $794.90 M |
| 11/26/2025 | $18.40 | $18.46 (0.33%) | $18.80 | $18.40 | 277.80 K | $772.72 M |
| 11/25/2025 | $17.94 | $18.46 (2.9%) | $18.52 | $17.82 | 247.62 K | $772.72 M |
| 11/24/2025 | $17.68 | $17.82 (0.79%) | $17.98 | $17.55 | 394.31 K | $745.93 M |
| 11/21/2025 | $17.00 | $17.74 (4.35%) | $17.93 | $16.96 | 341.40 K | $742.58 M |
| 11/20/2025 | $17.33 | $17.02 (-1.79%) | $17.53 | $16.76 | 336.44 K | $712.44 M |
| 11/19/2025 | $17.30 | $17.17 (-0.75%) | $17.56 | $16.97 | 223.43 K | $718.72 M |
| 11/18/2025 | $17.01 | $17.09 (0.47%) | $17.26 | $16.81 | 266.35 K | $715.37 M |
| 11/17/2025 | $17.80 | $17.17 (-3.54%) | $17.95 | $17.06 | 330.00 K | $718.72 M |
| 11/14/2025 | $17.47 | $17.78 (1.77%) | $17.96 | $17.34 | 342.96 K | $744.25 M |
| 11/13/2025 | $18.33 | $17.76 (-3.11%) | $18.84 | $17.69 | 902.90 K | $743.42 M |
| 11/12/2025 | $18.00 | $18.31 (1.72%) | $18.43 | $17.93 | 387.00 K | $766.44 M |
| 11/11/2025 | $17.64 | $17.92 (1.59%) | $17.94 | $17.55 | 237.30 K | $750.11 M |
| 11/10/2025 | $17.37 | $17.61 (1.38%) | $17.77 | $17.18 | 299.00 K | $737.14 M |
| 11/07/2025 | $16.43 | $17.17 (4.5%) | $17.20 | $16.40 | 316.60 K | $718.72 M |
| 11/06/2025 | $17.05 | $16.54 (-2.99%) | $17.06 | $16.43 | 395.70 K | $692.35 M |
| 11/05/2025 | $17.00 | $17.10 (0.59%) | $17.22 | $16.94 | 334.43 K | $715.79 M |
| 11/04/2025 | $16.81 | $16.91 (0.59%) | $17.32 | $16.77 | 430.25 K | $707.84 M |
| 11/03/2025 | $17.16 | $17.25 (0.52%) | $17.43 | $16.67 | 405.40 K | $722.07 M |
| 10/31/2025 | $17.09 | $17.34 (1.46%) | $17.40 | $16.68 | 302.70 K | $725.84 M |
| 10/30/2025 | $16.93 | $17.19 (1.54%) | $17.58 | $16.93 | 296.10 K | $719.56 M |
| 10/29/2025 | $17.83 | $17.22 (-3.42%) | $17.86 | $16.91 | 409.46 K | $720.81 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.
