Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.60	0.60	0.58	0.58	0.58	0.34%	46,056
Dec 11, 2025	0.57	0.60	0.56	0.58	0.58	2.84%	486,841
Dec 10, 2025	0.58	0.58	0.56	0.56	0.56	-3.42%	41,495
Dec 9, 2025	0.57	0.58	0.57	0.58	0.58	0.69%	43,903
Dec 8, 2025	0.58	0.59	0.57	0.58	0.58	-1.36%	46,963
Dec 5, 2025	0.57	0.60	0.57	0.59	0.59	5.00%	288,019
Dec 4, 2025	0.54	0.57	0.54	0.56	0.56	-1.75%	89,252
Dec 3, 2025	0.57	0.57	0.54	0.57	0.57	0.71%	41,665
Dec 2, 2025	0.55	0.57	0.53	0.57	0.57	2.91%	128,601
Nov 28, 2025	0.54	0.55	0.52	0.55	0.55	3.00%	176,148
Nov 27, 2025	0.53	0.53	0.53	0.53	0.53	-0.37%	10,001
Nov 26, 2025	0.53	0.54	0.52	0.54	0.54	0.75%	15,933
Nov 25, 2025	0.53	0.54	0.53	0.53	0.53	-0.37%	38,071
Nov 24, 2025	0.54	0.54	0.53	0.53	0.53	-1.48%	29,372
Nov 21, 2025	0.54	0.54	0.53	0.54	0.54	-	113,487
Nov 20, 2025	0.54	0.54	0.54	0.54	0.54	-2.17%	3,496
Nov 19, 2025	0.55	0.56	0.54	0.55	0.55	-2.12%	24,578
Nov 18, 2025	0.56	0.57	0.56	0.57	0.57	0.71%	8,500
Nov 17, 2025	0.56	0.56	0.55	0.56	0.56	0.72%	60,889
Nov 14, 2025	0.55	0.56	0.54	0.56	0.56	1.45%	86,161
Nov 12, 2025	0.56	0.56	0.55	0.55	0.55	-2.48%	1,553
Nov 11, 2025	0.56	0.56	0.55	0.56	0.56	-	11,651
Nov 10, 2025	0.55	0.57	0.54	0.56	0.56	-0.35%	166,643
Nov 7, 2025	0.57	0.57	0.57	0.57	0.57	-0.35%	4,600
Nov 6, 2025	0.55	0.57	0.55	0.57	0.57	1.43%	13,923
Nov 5, 2025	0.55	0.57	0.54	0.56	0.56	-1.75%	154,704
Nov 4, 2025	0.56	0.57	0.55	0.57	0.57	-1.04%	91,880
Nov 3, 2025	0.56	0.58	0.56	0.58	0.58	1.05%	1,237
Oct 31, 2025	0.58	0.58	0.56	0.57	0.57	-1.38%	89,153
Oct 30, 2025	0.56	0.58	0.56	0.58	0.58	1.76%	10,469
Oct 29, 2025	0.57	0.58	0.56	0.57	0.57	-2.74%	416,347
Oct 28, 2025	0.60	0.60	0.57	0.58	0.58	-1.02%	177,768
Oct 27, 2025	0.57	0.61	0.57	0.59	0.59	10.90%	1,272,793
Oct 24, 2025	0.53	0.53	0.51	0.53	0.53	-0.75%	15,530
Oct 23, 2025	0.52	0.54	0.52	0.54	0.54	-	35,353
Oct 22, 2025	0.53	0.54	0.52	0.54	0.54	1.13%	25,607
Oct 21, 2025	0.52	0.53	0.52	0.53	0.53	2.32%	61,613
Oct 20, 2025	0.52	0.52	0.52	0.52	0.52	-3.36%	1,140
Oct 17, 2025	0.52	0.54	0.52	0.54	0.54	0.37%	1,042
Oct 16, 2025	0.52	0.53	0.52	0.53	0.53	2.30%	44,250
Oct 15, 2025	0.53	0.53	0.52	0.52	0.52	-1.14%	19,370
Oct 14, 2025	0.53	0.53	0.53	0.53	0.53	-0.38%	10,500
Oct 13, 2025	0.54	0.54	0.53	0.53	0.53	0.76%	39,271
Oct 10, 2025	0.53	0.53	0.53	0.53	0.53	0.38%	676
Oct 9, 2025	0.53	0.54	0.52	0.52	0.52	-0.38%	2,018
Oct 8, 2025	0.53	0.53	0.53	0.53	0.53	-2.23%	113,207
Oct 7, 2025	0.54	0.54	0.52	0.54	0.54	0.37%	30,000
Oct 6, 2025	0.54	0.54	0.54	0.54	0.54	-0.37%	961
Oct 3, 2025	0.54	0.54	0.52	0.54	0.54	3.46%	6,091
Oct 2, 2025	0.52	0.52	0.52	0.52	0.52	-	2,141