Cimpress plcCMPRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $78.92 | $82.43 | $78.92 | $80.23 | 38,936 |
| 1/30/2026 | $77.90 | $79.46 | $75.14 | $79.09 | 208,706 |
| 1/29/2026 | $69.19 | $82.16 | $69.01 | $78.01 | 223,100 |
| 1/28/2026 | $79.01 | $79.71 | $77.63 | $77.91 | 133,000 |
| 1/27/2026 | $78.04 | $78.88 | $77.09 | $78.53 | 108,800 |
| 1/26/2026 | $78.69 | $79.71 | $78.08 | $78.63 | 98,105 |
| 1/23/2026 | $80.02 | $80.82 | $77.98 | $78.85 | 104,500 |
| 1/22/2026 | $80.13 | $81.98 | $80.00 | $80.66 | 109,600 |
| 1/21/2026 | $77.14 | $80.56 | $76.89 | $80.09 | 136,600 |
| 1/20/2026 | $77.89 | $78.99 | $75.94 | $76.36 | 98,847 |
| 1/16/2026 | $80.16 | $80.65 | $79.26 | $79.74 | 100,100 |
| 1/15/2026 | $79.61 | $81.64 | $76.61 | $80.18 | 100,500 |
| 1/14/2026 | $76.55 | $80.21 | $76.55 | $79.73 | 112,334 |
| 1/13/2026 | $77.09 | $78.20 | $76.59 | $77.32 | 123,228 |
| 1/12/2026 | $78.46 | $79.45 | $76.80 | $77.05 | 114,920 |
| 1/9/2026 | $74.00 | $78.75 | $73.43 | $78.69 | 142,900 |
| 1/8/2026 | $69.08 | $74.08 | $67.85 | $73.79 | 145,410 |
| 1/7/2026 | $66.63 | $70.88 | $66.23 | $69.72 | 179,106 |
| 1/6/2026 | $66.08 | $66.62 | $64.19 | $66.23 | 222,309 |
| 1/5/2026 | $65.78 | $67.80 | $65.42 | $66.57 | 169,037 |
| 1/2/2026 | $66.59 | $66.73 | $65.05 | $65.66 | 124,800 |
| 12/31/2025 | $67.88 | $67.92 | $66.23 | $66.59 | 110,900 |
| 12/30/2025 | $68.70 | $68.70 | $67.37 | $67.60 | 103,508 |
| 12/29/2025 | $69.37 | $69.51 | $68.51 | $69.00 | 93,424 |
| 12/26/2025 | $70.43 | $70.50 | $69.00 | $69.20 | 116,300 |
| 12/24/2025 | $70.77 | $70.89 | $69.98 | $70.52 | 55,000 |
| 12/23/2025 | $71.70 | $74.49 | $69.87 | $71.00 | 155,400 |
| 12/22/2025 | $73.38 | $73.50 | $71.06 | $71.84 | 152,100 |
| 12/19/2025 | $76.25 | $76.60 | $72.87 | $72.99 | 413,448 |
| 12/18/2025 | $74.90 | $76.40 | $74.90 | $76.15 | 138,700 |
| 12/17/2025 | $73.89 | $75.98 | $73.89 | $74.43 | 168,220 |
| 12/16/2025 | $75.22 | $76.20 | $73.60 | $74.19 | 194,400 |
| 12/15/2025 | $74.75 | $76.15 | $74.64 | $75.22 | 142,813 |
| 12/12/2025 | $73.90 | $75.77 | $73.63 | $74.62 | 153,200 |
| 12/11/2025 | $72.50 | $74.83 | $72.50 | $73.89 | 142,130 |
| 12/10/2025 | $72.13 | $73.76 | $71.25 | $72.05 | 143,843 |
| 12/9/2025 | $70.95 | $72.37 | $70.95 | $72.31 | 117,320 |
| 12/8/2025 | $70.94 | $71.70 | $70.22 | $71.46 | 130,039 |
| 12/5/2025 | $72.11 | $72.99 | $69.18 | $70.47 | 278,243 |
| 12/4/2025 | $73.14 | $74.94 | $71.77 | $72.11 | 171,836 |
| 12/3/2025 | $70.65 | $75.17 | $70.65 | $73.69 | 175,600 |
| 12/2/2025 | $68.12 | $72.44 | $67.27 | $70.45 | 244,200 |
| 12/1/2025 | $68.49 | $70.32 | $67.48 | $67.75 | 394,607 |
| 11/28/2025 | $68.77 | $70.57 | $68.09 | $68.85 | 159,500 |
| 11/26/2025 | $70.04 | $70.33 | $67.78 | $68.88 | 190,501 |
| 11/25/2025 | $69.74 | $70.96 | $68.74 | $70.39 | 217,900 |
| 11/24/2025 | $67.40 | $69.60 | $66.62 | $69.14 | 115,900 |
| 11/21/2025 | $66.01 | $69.94 | $65.95 | $67.65 | 160,934 |
| 11/20/2025 | $68.14 | $69.43 | $65.90 | $66.05 | 151,000 |
| 11/19/2025 | $66.15 | $67.99 | $65.66 | $67.46 | 145,400 |
| 11/18/2025 | $64.62 | $69.05 | $64.27 | $65.66 | 138,841 |
| 11/17/2025 | $66.89 | $67.04 | $64.77 | $65.25 | 180,900 |
| 11/14/2025 | $67.16 | $67.93 | $65.65 | $66.59 | 164,006 |
| 11/13/2025 | $65.23 | $67.80 | $65.23 | $67.51 | 146,400 |
| 11/12/2025 | $66.31 | $68.11 | $65.00 | $65.12 | 123,000 |
| 11/11/2025 | $65.47 | $66.99 | $64.98 | $66.60 | 199,000 |
| 11/10/2025 | $61.89 | $65.60 | $60.59 | $65.28 | 192,500 |
| 11/7/2025 | $63.34 | $65.19 | $60.87 | $61.21 | 199,700 |
| 11/6/2025 | $64.67 | $66.38 | $61.44 | $62.42 | 182,117 |
| 11/5/2025 | $65.62 | $66.83 | $63.04 | $64.72 | 238,300 |
| 11/4/2025 | $67.90 | $69.44 | $65.77 | $66.09 | 181,934 |