Daily trading records

Compass Minerals International Historical Stock Prices by Trading Day

Compass Minerals International daily open, high, low, close, volume and prior-s…

Direct answer

Review 60 recent trading days for Compass Minerals International.

The verified trading-day record runs from May 22, 2026 through August 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Compass Minerals International email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Compass Minerals International's price trend and period performance.

The chart connects verified session closes from May 21, 2026 through August 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-8.38%

From the August 11, 2026 close of $26.98 to $24.72 on August 18, 2026.

20-session performance

-17.35%

From the July 21, 2026 close of $29.91 to $24.72 on August 18, 2026.

60-session performance

-17.16%

From the May 21, 2026 close of $29.84 to $24.72 on August 18, 2026.

Compass Minerals International Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.89$25.91$24.47$24.72547,727-$1.04 (-4.04%)
$26.49$26.865$25.76$25.76332,658-$0.61 (-2.31%)
$26.31$26.61$26.15$26.37250,515+$0.10 (+0.38%)
$26.48$26.795$26.04$26.27369,001-$0.36 (-1.35%)
$27.22$27.22$26.00$26.63570,545-$0.35 (-1.30%)
$27.02$27.28$26.07$26.98475,736-$0.04 (-0.15%)
$26.00$27.17$25.825$27.02716,895-$0.33 (-1.21%)
$26.00$27.82$25.9901$27.35793,728+$1.69 (+6.59%)
$28.25$28.25$23.0863$25.661,874,245-$4.37 (-14.55%)
$30.26$30.55$29.195$30.03475,907+$0.22 (+0.74%)
$29.30$30.40$29.015$29.81500,626+$1.05 (+3.65%)
$29.27$29.27$28.30$28.76383,636-$0.58 (-1.98%)
$29.92$30.0085$28.9401$29.34293,008-$0.44 (-1.48%)
$30.00$30.16$29.54$29.78407,284+$0.46 (+1.57%)
$29.36$29.73$28.47$29.32469,624-$0.37 (-1.25%)
$29.45$29.92$28.84$29.69388,171-$0.08 (-0.27%)
$29.67$29.94$28.81$29.77249,990+$0.33 (+1.12%)
$29.67$29.87$29.09$29.44290,341-$0.40 (-1.34%)
$29.84$30.27$29.10$29.84327,392-$0.30 (-1.00%)
$30.12$30.60$29.7601$30.14359,490+$0.23 (+0.77%)
$29.85$30.09$29.40$29.91409,149+$0.54 (+1.84%)
$29.36$29.83$28.86$29.37211,456-$0.09 (-0.31%)
$28.77$29.875$28.74$29.46296,426+$0.11 (+0.37%)
$29.75$29.84$28.815$29.35343,221-$0.67 (-2.23%)
$29.87$30.51$29.415$30.02257,808+$0.22 (+0.74%)
$30.01$30.5406$29.34$29.80283,778+$0.27 (+0.91%)
$29.38$30.36$29.365$29.53291,061-$0.31 (-1.04%)
$29.25$30.01$28.97$29.84246,444+$0.81 (+2.79%)
$29.52$29.53$28.98$29.03360,723-$0.06 (-0.21%)
$28.42$29.19$28.27$29.09461,559+$0.23 (+0.80%)
$29.81$29.86$28.50$28.86377,431-$0.94 (-3.15%)
$30.00$30.51$29.72$29.80319,336-$0.15 (-0.50%)
$31.05$31.62$28.71$29.95442,390-$0.69 (-2.25%)
$30.69$31.85$30.61$30.64561,985-$0.49 (-1.57%)
$31.89$32.05$30.96$31.13455,083-$0.13 (-0.42%)
$31.20$31.665$30.70$31.26508,045+$0.16 (+0.51%)
$29.21$31.16$28.9941$31.101,194,926+$1.50 (+5.07%)
$29.10$29.79$28.6701$29.60354,814+$0.94 (+3.28%)
$27.72$28.77$27.5857$28.66561,989+$0.54 (+1.92%)
$27.75$28.79$27.60$28.12437,966-$0.75 (-2.60%)
$30.21$30.21$28.59$28.87487,535-$1.71 (-5.59%)
$31.23$31.23$29.91$30.58616,030-$0.51 (-1.64%)
$31.08$32.105$30.89$31.09450,653+$0.01 (+0.03%)
$31.07$31.74$30.74$31.08533,952$0.00 (0.00%)
$32.14$32.48$30.75$31.08464,330-$0.38 (-1.21%)
$30.45$31.94$30.431$31.46436,100+$1.25 (+4.14%)
$29.49$30.29$29.06$30.21410,355+$1.26 (+4.35%)
$28.91$29.74$28.34$28.95465,422-$0.37 (-1.26%)
$30.37$30.615$28.50$29.32550,645-$0.49 (-1.64%)
$30.12$30.515$29.455$29.81636,624+$0.18 (+0.61%)
$30.78$31.15$29.55$29.63635,525-$1.74 (-5.55%)
$32.13$32.1925$31.06$31.37536,439-$1.27 (-3.89%)
$33.11$33.31$32.45$32.64578,289-$0.68 (-2.04%)
$33.61$34.50$32.62$33.321,143,611-$0.19 (-0.57%)
$32.86$33.65$32.12$33.511,191,526+$1.59 (+4.98%)
$32.40$32.70$31.52$31.92613,298-$0.56 (-1.72%)
$31.50$32.505$31.263$32.48787,117+$0.78 (+2.46%)
$31.57$32.13$30.87$31.70628,724+$0.18 (+0.57%)
$31.16$31.72$30.7701$31.52642,444+$0.93 (+3.04%)
$29.93$30.68$29.8077$30.59473,795+$0.75 (+2.51%)

Verified data

Trading days shown
60
Coverage start
May 22, 2026
Coverage end
August 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Compass Minerals International company profile.Review Compass Minerals International valuation and profitability metrics.Review Compass Minerals International analyst price targets.

Read the frequently asked questions.

What is Compass Minerals International's latest verified closing price?

Compass Minerals International closed at $24.72 on August 18, 2026.

What period does Compass Minerals International's price history cover?

The page shows 60 verified sessions from May 22, 2026 through August 18, 2026.

What data is included in Compass Minerals International's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Compass Minerals International's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Compass Minerals International's daily prices?

Daily aggregate prices are provided by Polygon.