Compass Minerals International Inc (CMP) stock
CMPNYSEMining & Quarrying of Nonmetallic Minerals (No Fuels)Fiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/30100% above fair value
$22.53−0.52 (-2.26%)
Close on Nov 13, 2026Market cap $945.83MP/E 52.4Yield –
Price history
Compass Minerals International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$22.53
-2.26% on the day
52-week range
$16.76 – $34.50
-34.7% from the high
Change over 52 weeks
+26.9%
From $17.76 on Nov 13, 2025
Average volume
397,526
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $23.04 | $23.05 | $22.52 | $22.53 | -2.26% | 198,510 |
| Nov 12, 2026 | $22.87 | $23.18 | $22.59 | $23.05 | -0.13% | 237,737 |
| Nov 11, 2026 | $23.09 | $23.26 | $22.80 | $23.08 | +0.39% | 188,300 |
| Nov 10, 2026 | $23.02 | $23.26 | $22.80 | $22.99 | -1.92% | 174,208 |
| Nov 9, 2026 | $23.44 | $23.67 | $23.30 | $23.44 | +2.31% | 205,282 |
| Nov 6, 2026 | $22.69 | $22.99 | $22.24 | $22.91 | +0.88% | 329,748 |
| Nov 5, 2026 | $23.50 | $23.75 | $22.39 | $22.71 | -2.36% | 440,120 |
| Nov 4, 2026 | $23.50 | $23.52 | $22.93 | $23.26 | +1.62% | 286,777 |
| Nov 3, 2026 | $23.30 | $23.30 | $22.76 | $22.89 | -1.29% | 423,229 |
| Nov 2, 2026 | $23.65 | $23.67 | $23.15 | $23.19 | -0.51% | 483,342 |
| Oct 30, 2026 | $22.38 | $23.32 | $22.36 | $23.31 | +1.66% | 572,726 |
| Oct 29, 2026 | $22.61 | $22.97 | $22.54 | $22.93 | 0.00% | 393,481 |
| Oct 28, 2026 | $22.84 | $22.94 | $22.15 | $22.93 | 0.00% | 427,779 |
| Oct 27, 2026 | $22.24 | $22.95 | $22.10 | $22.93 | +3.06% | 463,535 |
| Oct 26, 2026 | $21.28 | $22.56 | $21.17 | $22.25 | +4.61% | 575,113 |
| Oct 23, 2026 | $20.90 | $21.27 | $20.57 | $21.27 | +1.29% | 429,579 |
| Oct 22, 2026 | $21.48 | $21.57 | $20.95 | $21.00 | -3.89% | 338,569 |
| Oct 21, 2026 | $22.23 | $22.23 | $21.84 | $21.85 | -0.68% | 310,950 |
| Oct 20, 2026 | $21.69 | $22.11 | $21.41 | $22.00 | +0.78% | 335,870 |
| Oct 19, 2026 | $22.43 | $22.43 | $21.72 | $21.83 | -1.93% | 317,711 |
| Oct 16, 2026 | $22.60 | $22.88 | $22.19 | $22.26 | -1.46% | 315,337 |
| Oct 15, 2026 | $22.20 | $22.66 | $21.85 | $22.59 | +1.80% | 252,203 |
| Oct 14, 2026 | $22.82 | $22.88 | $22.05 | $22.19 | -4.44% | 278,349 |
| Oct 13, 2026 | $22.94 | $23.26 | $22.78 | $23.22 | +1.49% | 275,945 |
| Oct 12, 2026 | $22.72 | $23.12 | $22.66 | $22.88 | +0.39% | 184,575 |
| Oct 9, 2026 | $23.28 | $23.40 | $22.66 | $22.79 | -1.26% | 327,543 |
| Oct 8, 2026 | $22.36 | $23.11 | $22.36 | $23.08 | +2.26% | 588,504 |
| Oct 7, 2026 | $22.30 | $22.64 | $22.05 | $22.57 | -0.57% | 322,255 |
| Oct 6, 2026 | $22.78 | $23.03 | $22.49 | $22.70 | +0.18% | 340,875 |
| Oct 5, 2026 | $22.30 | $23.10 | $21.89 | $22.66 | +2.07% | 300,758 |
| Oct 2, 2026 | $22.16 | $22.36 | $21.98 | $22.20 | +1.79% | 288,161 |
| Oct 1, 2026 | $21.84 | $21.92 | $21.13 | $21.81 | -1.04% | 505,331 |
| Sep 30, 2026 | $22.22 | $22.39 | $21.83 | $22.04 | -0.05% | 503,682 |
| Sep 29, 2026 | $22.44 | $22.44 | $22.02 | $22.05 | -1.52% | 294,198 |
| Sep 28, 2026 | $22.10 | $22.43 | $21.72 | $22.39 | -1.02% | 287,350 |
| Sep 25, 2026 | $22.72 | $22.81 | $22.41 | $22.62 | -0.57% | 301,518 |
| Sep 24, 2026 | $23.14 | $23.14 | $22.55 | $22.75 | -1.94% | 462,492 |
| Sep 23, 2026 | $23.52 | $23.61 | $23.06 | $23.20 | -2.52% | 260,996 |
| Sep 22, 2026 | $23.78 | $24.19 | $23.58 | $23.80 | +0.98% | 489,980 |
| Sep 21, 2026 | $23.85 | $24.07 | $23.49 | $23.57 | -1.26% | 390,741 |
| Sep 18, 2026 | $23.92 | $24.00 | $23.37 | $23.87 | -0.13% | 786,033 |
| Sep 17, 2026 | $24.43 | $24.43 | $23.84 | $23.90 | +0.13% | 229,143 |
| Sep 16, 2026 | $24.18 | $24.25 | $23.58 | $23.87 | -0.25% | 386,062 |
| Sep 15, 2026 | $23.99 | $24.02 | $23.46 | $23.93 | -0.54% | 274,826 |
| Sep 14, 2026 | $24.21 | $24.41 | $23.91 | $24.06 | -2.98% | 346,469 |
| Sep 11, 2026 | $25.19 | $25.46 | $24.77 | $24.80 | -1.08% | 424,093 |
| Sep 10, 2026 | $24.99 | $25.50 | $24.46 | $25.07 | -2.18% | 508,466 |
| Sep 9, 2026 | $25.99 | $26.13 | $25.35 | $25.63 | -0.62% | 489,571 |
| Sep 8, 2026 | $25.49 | $26.11 | $25.45 | $25.79 | +1.86% | 299,859 |
| Sep 4, 2026 | $25.07 | $25.59 | $25.02 | $25.32 | +0.72% | 362,395 |
| Sep 3, 2026 | $26.14 | $26.34 | $24.81 | $25.14 | -1.76% | 259,067 |
| Sep 2, 2026 | $24.80 | $25.82 | $24.80 | $25.59 | +4.75% | 470,914 |
| Sep 1, 2026 | $24.34 | $24.75 | $24.17 | $24.43 | -1.73% | 452,012 |
| Aug 31, 2026 | $24.64 | $24.91 | $24.35 | $24.86 | +0.97% | 393,491 |
| Aug 28, 2026 | $25.08 | $25.40 | $24.62 | $24.62 | -1.28% | 390,808 |
| Aug 27, 2026 | $24.40 | $25.08 | $24.32 | $24.94 | +1.18% | 399,307 |
| Aug 26, 2026 | $24.55 | $25.00 | $24.44 | $24.65 | +0.33% | 321,071 |
| Aug 25, 2026 | $24.54 | $24.67 | $24.18 | $24.57 | +0.29% | 395,390 |
| Aug 24, 2026 | $26.32 | $26.41 | $24.42 | $24.50 | -5.77% | 535,475 |
| Aug 21, 2026 | $25.19 | $26.01 | $25.02 | $26.00 | +5.61% | 575,555 |
| Aug 20, 2026 | $25.35 | $25.71 | $24.45 | $24.62 | -4.20% | 452,321 |
| Aug 19, 2026 | $25.25 | $26.50 | $25.03 | $25.70 | +3.96% | 504,554 |
| Aug 18, 2026 | $25.89 | $25.91 | $24.47 | $24.72 | -4.04% | 548,932 |
| Aug 17, 2026 | $26.49 | $26.87 | $25.76 | $25.76 | -2.31% | 332,658 |
| Aug 14, 2026 | $26.31 | $26.61 | $26.15 | $26.37 | +0.38% | 250,514 |
| Aug 13, 2026 | $26.48 | $26.80 | $26.04 | $26.27 | -1.35% | 369,001 |
| Aug 12, 2026 | $27.22 | $27.22 | $26.00 | $26.63 | -1.30% | 570,545 |
| Aug 11, 2026 | $27.02 | $27.28 | $26.07 | $26.98 | -0.15% | 475,736 |
| Aug 10, 2026 | $26.00 | $27.17 | $25.83 | $27.02 | -1.21% | 716,894 |
| Aug 7, 2026 | $26.00 | $27.82 | $25.99 | $27.35 | +6.59% | 793,727 |
| Aug 6, 2026 | $28.25 | $28.25 | $23.09 | $25.66 | -14.55% | 1,874,245 |
| Aug 5, 2026 | $30.26 | $30.55 | $29.20 | $30.03 | +0.74% | 475,906 |
| Aug 4, 2026 | $29.30 | $30.40 | $29.02 | $29.81 | +3.65% | 500,626 |
| Aug 3, 2026 | $29.27 | $29.27 | $28.30 | $28.76 | -1.98% | 383,636 |
| Jul 31, 2026 | $29.92 | $30.01 | $28.94 | $29.34 | -1.48% | 293,008 |
| Jul 30, 2026 | $30.00 | $30.16 | $29.54 | $29.78 | +1.57% | 407,284 |
| Jul 29, 2026 | $29.36 | $29.73 | $28.47 | $29.32 | -1.25% | 469,623 |
| Jul 28, 2026 | $29.45 | $29.92 | $28.84 | $29.69 | -0.27% | 388,170 |
| Jul 27, 2026 | $29.67 | $29.94 | $28.81 | $29.77 | +1.12% | 249,990 |
| Jul 24, 2026 | $29.67 | $29.87 | $29.09 | $29.44 | -1.34% | 290,341 |
| Jul 23, 2026 | $29.84 | $30.27 | $29.10 | $29.84 | -1.00% | 327,391 |
| Jul 22, 2026 | $30.12 | $30.60 | $29.76 | $30.14 | +0.77% | 359,489 |
| Jul 21, 2026 | $29.85 | $30.09 | $29.40 | $29.91 | +1.84% | 409,148 |
| Jul 20, 2026 | $29.36 | $29.83 | $28.86 | $29.37 | -0.31% | 211,456 |
| Jul 17, 2026 | $28.77 | $29.88 | $28.74 | $29.46 | +0.37% | 296,426 |
| Jul 16, 2026 | $29.75 | $29.84 | $28.82 | $29.35 | -2.23% | 343,220 |
| Jul 15, 2026 | $29.87 | $30.51 | $29.42 | $30.02 | +0.74% | 257,807 |
| Jul 14, 2026 | $30.01 | $30.54 | $29.34 | $29.80 | +0.91% | 283,778 |
| Jul 13, 2026 | $29.38 | $30.36 | $29.37 | $29.53 | -1.04% | 291,060 |
| Jul 10, 2026 | $29.25 | $30.01 | $28.97 | $29.84 | +2.79% | 246,443 |
| Jul 9, 2026 | $29.52 | $29.53 | $28.98 | $29.03 | -0.21% | 360,723 |
| Jul 8, 2026 | $28.42 | $29.19 | $28.27 | $29.09 | +0.80% | 461,558 |
| Jul 7, 2026 | $29.81 | $29.86 | $28.50 | $28.86 | -3.15% | 377,431 |
| Jul 6, 2026 | $30.00 | $30.51 | $29.72 | $29.80 | -0.50% | 319,336 |
| Jul 2, 2026 | $31.05 | $31.62 | $28.71 | $29.95 | -2.25% | 442,389 |
| Jul 1, 2026 | $30.69 | $31.85 | $30.61 | $30.64 | -1.57% | 562,302 |
| Jun 30, 2026 | $31.89 | $32.05 | $30.96 | $31.13 | -0.42% | 455,082 |
| Jun 29, 2026 | $31.20 | $31.67 | $30.70 | $31.26 | +0.51% | 508,044 |
| Jun 26, 2026 | $29.21 | $31.16 | $28.99 | $31.10 | +5.07% | 1,194,926 |
| Jun 25, 2026 | $29.10 | $29.79 | $28.67 | $29.60 | +3.28% | 354,813 |
| Jun 24, 2026 | $27.72 | $28.77 | $27.59 | $28.66 | +1.92% | 561,988 |
| Jun 23, 2026 | $27.75 | $28.79 | $27.60 | $28.12 | -2.60% | 437,966 |
| Jun 22, 2026 | $30.21 | $30.21 | $28.59 | $28.87 | -5.59% | 487,535 |
| Jun 18, 2026 | $31.23 | $31.23 | $29.91 | $30.58 | -1.64% | 616,029 |
| Jun 17, 2026 | $31.08 | $32.11 | $30.89 | $31.09 | +0.03% | 450,652 |
| Jun 16, 2026 | $31.07 | $31.74 | $30.74 | $31.08 | 0.00% | 533,951 |
| Jun 15, 2026 | $32.14 | $32.48 | $30.75 | $31.08 | -1.21% | 464,329 |
| Jun 12, 2026 | $30.45 | $31.94 | $30.43 | $31.46 | +4.14% | 436,100 |
| Jun 11, 2026 | $29.49 | $30.29 | $29.06 | $30.21 | +4.35% | 410,354 |
| Jun 10, 2026 | $28.91 | $29.74 | $28.34 | $28.95 | -1.26% | 465,421 |
| Jun 9, 2026 | $30.37 | $30.62 | $28.50 | $29.32 | -1.64% | 550,645 |
| Jun 8, 2026 | $30.12 | $30.52 | $29.46 | $29.81 | +0.61% | 636,624 |
| Jun 5, 2026 | $30.78 | $31.15 | $29.55 | $29.63 | -5.55% | 635,524 |
| Jun 4, 2026 | $32.13 | $32.19 | $31.06 | $31.37 | -3.89% | 536,439 |
| Jun 3, 2026 | $33.11 | $33.31 | $32.45 | $32.64 | -2.04% | 578,288 |
| Jun 2, 2026 | $33.61 | $34.50 | $32.62 | $33.32 | -0.57% | 1,143,610 |
| Jun 1, 2026 | $32.86 | $33.65 | $32.12 | $33.51 | +4.98% | 1,191,526 |
| May 29, 2026 | $32.40 | $32.70 | $31.52 | $31.92 | -1.72% | 613,298 |
| May 28, 2026 | $31.50 | $32.51 | $31.26 | $32.48 | +2.46% | 787,116 |
| May 27, 2026 | $31.57 | $32.13 | $30.87 | $31.70 | +0.57% | 628,724 |
| May 26, 2026 | $31.16 | $31.72 | $30.77 | $31.52 | +3.04% | 642,443 |
| May 22, 2026 | $29.93 | $30.68 | $29.81 | $30.59 | +2.51% | 473,795 |
| May 21, 2026 | $29.15 | $30.56 | $29.05 | $29.84 | +1.19% | 604,357 |
| May 20, 2026 | $28.56 | $29.53 | $28.10 | $29.49 | +4.50% | 818,486 |
| May 19, 2026 | $28.61 | $28.69 | $27.30 | $28.22 | -2.59% | 858,311 |
| May 18, 2026 | $29.55 | $30.60 | $28.82 | $28.97 | -1.29% | 921,095 |
| May 15, 2026 | $29.23 | $29.73 | $28.74 | $29.35 | -2.62% | 772,450 |
| May 14, 2026 | $31.50 | $32.39 | $29.92 | $30.14 | -0.23% | 1,027,317 |
| May 13, 2026 | $29.17 | $30.69 | $28.04 | $30.21 | +2.65% | 1,405,711 |
| May 12, 2026 | $31.02 | $31.02 | $28.07 | $29.43 | +0.58% | 1,382,000 |
| May 11, 2026 | $28.00 | $29.80 | $28.00 | $29.26 | +4.76% | 1,597,594 |
| May 8, 2026 | $28.48 | $30.04 | $27.42 | $27.93 | -1.10% | 721,924 |
| May 7, 2026 | $25.78 | $29.03 | $23.61 | $28.24 | +6.73% | 1,217,881 |
| May 6, 2026 | $27.00 | $27.22 | $26.30 | $26.46 | 0.00% | 489,815 |
| May 5, 2026 | $25.78 | $26.88 | $25.71 | $26.46 | +3.97% | 571,419 |
| May 4, 2026 | $26.16 | $26.33 | $25.31 | $25.45 | -3.08% | 431,091 |
| May 1, 2026 | $26.44 | $26.87 | $26.01 | $26.26 | -1.68% | 489,888 |
| Apr 30, 2026 | $25.62 | $26.88 | $25.50 | $26.71 | +5.32% | 722,378 |
| Apr 29, 2026 | $26.18 | $26.54 | $25.11 | $25.36 | -3.13% | 431,270 |
| Apr 28, 2026 | $26.69 | $26.69 | $25.77 | $26.18 | -1.32% | 630,728 |
| Apr 27, 2026 | $25.71 | $27.13 | $25.59 | $26.53 | +4.82% | 613,834 |
| Apr 24, 2026 | $25.51 | $25.62 | $25.09 | $25.31 | -0.32% | 341,228 |
| Apr 23, 2026 | $26.63 | $26.96 | $24.82 | $25.39 | -5.79% | 428,490 |
| Apr 22, 2026 | $26.01 | $27.15 | $25.89 | $26.95 | +5.48% | 863,518 |
| Apr 21, 2026 | $25.48 | $26.22 | $25.40 | $25.55 | +0.16% | 613,005 |
| Apr 20, 2026 | $25.14 | $25.62 | $25.14 | $25.51 | +0.75% | 432,960 |
| Apr 17, 2026 | $26.12 | $26.26 | $25.21 | $25.32 | -2.05% | 492,417 |
| Apr 16, 2026 | $25.14 | $26.14 | $24.99 | $25.85 | +4.19% | 487,989 |
| Apr 15, 2026 | $24.41 | $25.02 | $24.30 | $24.81 | +0.45% | 396,400 |
| Apr 14, 2026 | $25.09 | $25.21 | $24.61 | $24.70 | -1.00% | 419,023 |
| Apr 13, 2026 | $24.43 | $25.20 | $24.24 | $24.95 | +0.60% | 282,207 |
| Apr 10, 2026 | $25.20 | $25.93 | $24.77 | $24.80 | -1.35% | 291,350 |
| Apr 9, 2026 | $25.03 | $25.74 | $24.88 | $25.14 | +0.60% | 398,875 |
| Apr 8, 2026 | $24.21 | $25.00 | $23.62 | $24.99 | +8.94% | 601,673 |
| Apr 7, 2026 | $23.39 | $23.52 | $22.50 | $22.94 | -2.17% | 650,810 |
| Apr 6, 2026 | $22.89 | $23.45 | $22.67 | $23.45 | +3.17% | 573,855 |
| Apr 2, 2026 | $23.33 | $23.86 | $22.62 | $22.73 | -2.78% | 496,052 |
| Apr 1, 2026 | $23.85 | $24.02 | $23.37 | $23.38 | +0.13% | 725,804 |
| Mar 31, 2026 | $23.27 | $23.79 | $23.08 | $23.35 | +2.73% | 946,568 |
| Mar 30, 2026 | $23.55 | $23.72 | $22.44 | $22.73 | -1.39% | 482,699 |
| Mar 27, 2026 | $23.48 | $23.83 | $23.01 | $23.05 | -3.23% | 440,591 |
| Mar 26, 2026 | $24.00 | $24.59 | $23.75 | $23.82 | -2.82% | 540,107 |
| Mar 25, 2026 | $24.87 | $25.19 | $24.13 | $24.51 | +1.53% | 617,748 |
| Mar 24, 2026 | $22.80 | $24.15 | $22.65 | $24.14 | +5.88% | 560,904 |
| Mar 23, 2026 | $21.94 | $23.10 | $21.94 | $22.80 | +6.05% | 552,020 |
| Mar 20, 2026 | $22.22 | $22.22 | $20.82 | $21.50 | -2.23% | 2,770,360 |
| Mar 19, 2026 | $21.65 | $22.22 | $21.21 | $21.99 | -3.47% | 802,425 |
| Mar 18, 2026 | $22.52 | $23.10 | $22.18 | $22.78 | -1.09% | 621,902 |
| Mar 17, 2026 | $22.35 | $23.17 | $22.20 | $23.03 | +3.32% | 566,817 |
| Mar 16, 2026 | $22.07 | $22.46 | $21.54 | $22.29 | +1.41% | 531,610 |
| Mar 13, 2026 | $22.55 | $22.65 | $21.26 | $21.98 | -3.26% | 685,430 |
| Mar 12, 2026 | $22.75 | $23.12 | $22.44 | $22.72 | -1.13% | 530,705 |
| Mar 11, 2026 | $23.22 | $23.32 | $22.50 | $22.98 | -2.13% | 401,925 |
| Mar 10, 2026 | $23.89 | $24.46 | $23.29 | $23.48 | -1.72% | 536,882 |
| Mar 9, 2026 | $22.80 | $23.99 | $22.39 | $23.89 | +1.53% | 442,614 |
| Mar 6, 2026 | $23.26 | $23.74 | $22.76 | $23.53 | -1.34% | 503,110 |
| Mar 5, 2026 | $24.13 | $24.38 | $23.48 | $23.85 | -3.05% | 566,907 |
| Mar 4, 2026 | $24.90 | $25.46 | $24.27 | $24.60 | -0.32% | 381,121 |
| Mar 3, 2026 | $24.49 | $25.34 | $23.75 | $24.68 | -2.37% | 380,723 |
| Mar 2, 2026 | $25.00 | $25.79 | $24.51 | $25.28 | +0.32% | 333,495 |
| Feb 27, 2026 | $25.07 | $25.58 | $24.70 | $25.20 | -0.12% | 442,309 |
| Feb 26, 2026 | $24.60 | $25.41 | $24.10 | $25.23 | +1.49% | 385,920 |
| Feb 25, 2026 | $24.86 | $25.82 | $24.50 | $24.86 | +1.76% | 506,441 |
| Feb 24, 2026 | $23.56 | $24.80 | $23.56 | $24.43 | +3.12% | 412,497 |
| Feb 23, 2026 | $23.41 | $23.91 | $22.68 | $23.69 | +1.80% | 539,164 |
| Feb 20, 2026 | $22.34 | $23.44 | $22.34 | $23.27 | +2.83% | 425,303 |
| Feb 19, 2026 | $23.35 | $23.48 | $22.23 | $22.63 | -4.23% | 337,788 |
| Feb 18, 2026 | $22.99 | $24.23 | $22.95 | $23.63 | +3.46% | 387,927 |
| Feb 17, 2026 | $23.17 | $23.31 | $22.51 | $22.84 | -4.79% | 306,964 |
| Feb 13, 2026 | $23.36 | $24.16 | $22.85 | $23.99 | +1.91% | 343,662 |
| Feb 12, 2026 | $24.39 | $24.80 | $23.13 | $23.54 | -2.85% | 401,029 |
| Feb 11, 2026 | $23.06 | $24.24 | $22.65 | $24.23 | +9.14% | 442,626 |
| Feb 10, 2026 | $22.22 | $22.30 | $21.55 | $22.20 | -1.20% | 699,449 |
| Feb 9, 2026 | $21.65 | $22.64 | $21.32 | $22.47 | +3.31% | 500,208 |
| Feb 6, 2026 | $21.72 | $21.94 | $20.80 | $21.75 | 0.00% | 1,152,982 |
| Feb 5, 2026 | $25.17 | $25.17 | $21.02 | $21.75 | -14.77% | 1,497,101 |
| Feb 4, 2026 | $26.58 | $27.00 | $25.12 | $25.52 | -2.93% | 429,151 |
| Feb 3, 2026 | $25.91 | $26.65 | $25.61 | $26.29 | +4.57% | 522,004 |
| Feb 2, 2026 | $24.80 | $25.88 | $24.80 | $25.14 | +0.64% | 433,645 |
| Jan 30, 2026 | $24.94 | $25.39 | $24.49 | $24.98 | -3.29% | 472,738 |
| Jan 29, 2026 | $26.21 | $26.34 | $25.43 | $25.83 | -0.27% | 446,336 |
| Jan 28, 2026 | $25.89 | $25.99 | $25.24 | $25.90 | +1.09% | 305,694 |
| Jan 27, 2026 | $25.00 | $25.66 | $24.90 | $25.62 | +2.28% | 330,571 |
| Jan 26, 2026 | $26.19 | $26.38 | $24.56 | $25.05 | -2.03% | 486,190 |
| Jan 23, 2026 | $24.50 | $25.81 | $24.50 | $25.57 | +4.62% | 784,691 |
| Jan 22, 2026 | $23.73 | $24.50 | $23.70 | $24.44 | +4.22% | 367,434 |
| Jan 21, 2026 | $23.07 | $23.80 | $23.01 | $23.45 | +3.21% | 369,927 |
| Jan 20, 2026 | $23.21 | $23.55 | $22.45 | $22.72 | -2.45% | 319,564 |
| Jan 16, 2026 | $24.13 | $24.21 | $23.15 | $23.29 | -3.96% | 346,946 |
| Jan 15, 2026 | $23.52 | $24.53 | $23.51 | $24.25 | +2.89% | 636,441 |
| Jan 14, 2026 | $23.29 | $24.09 | $22.87 | $23.57 | +2.52% | 379,716 |
| Jan 13, 2026 | $22.63 | $23.66 | $22.48 | $22.99 | +2.18% | 580,931 |
| Jan 12, 2026 | $23.07 | $23.07 | $22.42 | $22.50 | -0.97% | 454,371 |
| Jan 9, 2026 | $22.66 | $22.89 | $22.15 | $22.72 | +1.11% | 333,410 |
| Jan 8, 2026 | $22.00 | $22.61 | $21.69 | $22.47 | +1.17% | 360,786 |
| Jan 7, 2026 | $22.50 | $22.50 | $22.05 | $22.21 | -2.07% | 398,627 |
| Jan 6, 2026 | $21.29 | $23.10 | $21.05 | $22.68 | +8.78% | 980,366 |
| Jan 5, 2026 | $20.10 | $21.25 | $20.09 | $20.85 | +4.98% | 547,756 |
| Jan 2, 2026 | $19.96 | $19.96 | $19.52 | $19.86 | +1.12% | 255,884 |
| Dec 31, 2025 | $19.96 | $20.10 | $19.42 | $19.64 | -1.90% | 404,702 |
| Dec 30, 2025 | $19.87 | $20.59 | $19.61 | $20.02 | +2.40% | 407,786 |
| Dec 29, 2025 | $19.73 | $20.02 | $19.43 | $19.55 | -2.54% | 234,856 |
| Dec 26, 2025 | $20.45 | $20.45 | $19.97 | $20.06 | -0.69% | 189,939 |
| Dec 24, 2025 | $20.52 | $20.64 | $19.81 | $20.20 | -1.61% | 188,619 |
| Dec 23, 2025 | $20.19 | $21.20 | $19.99 | $20.53 | +2.29% | 489,122 |
| Dec 22, 2025 | $19.74 | $20.58 | $19.74 | $20.07 | +2.35% | 446,034 |
| Dec 19, 2025 | $18.73 | $19.75 | $18.57 | $19.61 | +4.42% | 1,588,174 |
| Dec 18, 2025 | $19.04 | $19.43 | $18.60 | $18.78 | -0.90% | 482,739 |
| Dec 17, 2025 | $19.06 | $20.20 | $18.92 | $18.95 | -0.16% | 579,999 |
| Dec 16, 2025 | $18.66 | $19.50 | $18.32 | $18.98 | +2.43% | 1,003,670 |
| Dec 15, 2025 | $17.62 | $18.72 | $17.56 | $18.53 | +6.80% | 1,075,018 |
| Dec 12, 2025 | $17.81 | $18.01 | $17.15 | $17.35 | -1.98% | 585,758 |
| Dec 11, 2025 | $17.08 | $18.10 | $17.08 | $17.70 | +2.55% | 635,871 |
| Dec 10, 2025 | $17.34 | $17.59 | $16.77 | $17.26 | -2.92% | 1,097,984 |
| Dec 9, 2025 | $19.75 | $20.46 | $16.80 | $17.78 | -13.81% | 1,917,126 |
| Dec 8, 2025 | $20.37 | $21.43 | $19.36 | $20.63 | +1.73% | 1,142,438 |
| Dec 5, 2025 | $20.08 | $20.64 | $19.78 | $20.28 | +0.80% | 368,098 |
| Dec 4, 2025 | $19.57 | $20.34 | $19.39 | $20.12 | +1.72% | 378,313 |
| Dec 3, 2025 | $18.89 | $19.90 | $18.73 | $19.78 | +5.66% | 429,020 |
| Dec 2, 2025 | $19.12 | $19.25 | $18.56 | $18.72 | -1.84% | 191,612 |
| Dec 1, 2025 | $18.94 | $19.30 | $18.75 | $19.07 | +0.42% | 305,309 |
| Nov 28, 2025 | $18.67 | $19.00 | $18.56 | $18.99 | +2.87% | 195,861 |
| Nov 26, 2025 | $18.40 | $18.80 | $18.40 | $18.46 | 0.00% | 277,751 |
| Nov 25, 2025 | $17.94 | $18.52 | $17.82 | $18.46 | +3.59% | 247,619 |
| Nov 24, 2025 | $17.68 | $17.98 | $17.55 | $17.82 | +0.45% | 394,308 |
| Nov 21, 2025 | $17.00 | $17.93 | $16.96 | $17.74 | +4.23% | 341,368 |
| Nov 20, 2025 | $17.33 | $17.53 | $16.76 | $17.02 | -0.87% | 336,440 |
| Nov 19, 2025 | $17.30 | $17.56 | $16.97 | $17.17 | +0.47% | 223,425 |
| Nov 18, 2025 | $17.01 | $17.26 | $16.81 | $17.09 | -0.47% | 266,347 |
| Nov 17, 2025 | $17.80 | $17.95 | $17.06 | $17.17 | -3.43% | 329,956 |
| Nov 14, 2025 | $17.47 | $17.96 | $17.34 | $17.78 | +0.11% | 342,962 |
| Nov 13, 2025 | $18.33 | $18.84 | $17.69 | $17.76 | -3.00% | 902,868 |
| Nov 12, 2025 | $18.00 | $18.43 | $17.93 | $18.31 | +2.18% | 386,978 |
| Nov 11, 2025 | $17.64 | $17.94 | $17.55 | $17.92 | +1.76% | 237,292 |
| Nov 10, 2025 | $17.37 | $17.77 | $17.18 | $17.61 | +2.56% | 299,000 |
| Nov 7, 2025 | $16.43 | $17.20 | $16.40 | $17.17 | +3.81% | 316,603 |
| Nov 6, 2025 | $17.05 | $17.06 | $16.43 | $16.54 | -3.27% | 395,696 |
| Nov 5, 2025 | $17.00 | $17.22 | $16.94 | $17.10 | +1.12% | 334,425 |
| Nov 4, 2025 | $16.81 | $17.32 | $16.78 | $16.91 | -1.97% | 430,245 |
| Nov 3, 2025 | $17.16 | $17.43 | $16.67 | $17.25 | – | 405,381 |
Seasonality
CMP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.0% | -3.5% | -8.8% | 7.8% | 2.8% | -3.5% | 7.0% | -7.3% | 3.4% | -3.4% | 3.2% | -2.8% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 9 |
| 2026 | 27.2% | 0.9% | -7.3% | 14.4% | 19.5% | -2.5% | -5.8% | -15.3% | -11.3% | 5.8% | -3.3% | |
| 2025 | 3.6% | -10.5% | -11.0% | 44.7% | 42.9% | 4.6% | -0.8% | -4.4% | 0.8% | -9.7% | 9.5% | 3.4% |
| 2024 | -11.2% | 1.4% | -30.5% | -20.9% | 4.1% | -20.3% | 28.8% | -33.6% | 36.1% | 2.4% | 25.3% | -27.1% |
| 2023 | 13.8% | -17.4% | -10.7% | -4.5% | -3.1% | 7.6% | 11.4% | -20.4% | -6.8% | -11.8% | -1.5% | 4.9% |
| 2022 | 4.5% | 9.8% | 7.4% | -5.8% | -24.0% | -21.0% | 5.2% | 8.8% | -4.5% | 2.6% | 12.2% | -7.2% |
| 2021 | -5.6% | 8.3% | 0.5% | 8.3% | 2.9% | -14.3% | 15.7% | -2.4% | -2.7% | 1.9% | -25.8% | 5.3% |
| 2020 | -5.0% | -4.6% | -29.5% | 27.8% | -0.5% | 1.2% | 4.5% | 13.2% | 4.3% | 1.7% | 4.6% | -1.2% |
| 2019 | 25.3% | 1.6% | 3.8% | 5.6% | -9.9% | 7.7% | 1.6% | -9.6% | 13.6% | -0.0% | -0.9% | 10.3% |
| 2018 | 0.9% | -16.3% | 0.0% | 11.6% | -1.8% | 0.5% | 3.2% | -6.8% | 7.4% | -27.8% | 4.8% | -16.8% |
| 2017 | 6.7% | -8.5% | -10.5% | -2.7% | -1.7% | 1.8% | 5.7% | -2.2% | -2.8% | 1.1% | 7.4% | 3.6% |
See a number that looks wrong?