Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.70	0.70	0.69	0.70	0.70	-	43,800
Mar 16, 2026	0.70	0.70	0.69	0.70	0.70	-0.28%	1,880
Mar 13, 2026	0.70	0.71	0.69	0.70	0.70	0.29%	34,210
Mar 12, 2026	0.69	0.70	0.69	0.70	0.70	-	14,100
Mar 11, 2026	0.69	0.70	0.69	0.70	0.70	-	6,200
Mar 10, 2026	0.70	0.70	0.69	0.70	0.70	0.29%	11,485
Mar 9, 2026	0.69	0.70	0.69	0.70	0.70	-1.13%	113,047
Mar 6, 2026	0.70	0.71	0.69	0.71	0.71	-0.56%	104,785
Mar 5, 2026	0.71	0.72	0.71	0.71	0.71	-0.28%	64,285
Mar 4, 2026	0.69	0.71	0.69	0.71	0.71	0.85%	96,999
Mar 3, 2026	0.70	0.71	0.69	0.71	0.71	-	139,379
Mar 2, 2026	0.70	0.71	0.70	0.71	0.71	-0.56%	39,976
Feb 27, 2026	0.70	0.71	0.69	0.71	0.71	-0.56%	161,033
Feb 26, 2026	0.71	0.71	0.70	0.71	0.71	-0.28%	183,760
Feb 25, 2026	0.71	0.72	0.71	0.72	0.72	1.70%	40,749
Feb 24, 2026	0.72	0.72	0.70	0.70	0.70	-2.49%	50,817
Feb 23, 2026	0.72	0.72	0.72	0.72	0.72	-	11,383
Feb 20, 2026	0.72	0.72	0.71	0.72	0.72	0.84%	155,074
Feb 19, 2026	0.71	0.72	0.71	0.72	0.72	0.85%	76,361
Feb 18, 2026	0.70	0.71	0.70	0.71	0.71	2.31%	25,999
Feb 17, 2026	0.70	0.71	0.69	0.69	0.69	-2.25%	33,871
Feb 16, 2026	0.70	0.71	0.70	0.71	0.71	2.01%	48,354
Feb 13, 2026	0.71	0.71	0.70	0.70	0.70	-1.97%	16,853
Feb 12, 2026	0.69	0.72	0.69	0.71	0.71	1.43%	499,060
Feb 11, 2026	0.70	0.70	0.69	0.70	0.70	-0.85%	10,155
Feb 10, 2026	0.69	0.71	0.69	0.71	0.71	2.32%	3,375
Feb 9, 2026	0.70	0.70	0.69	0.69	0.69	-1.15%	2,388
Feb 6, 2026	0.70	0.70	0.70	0.70	0.70	-1.13%	13,200
Feb 5, 2026	0.72	0.72	0.69	0.71	0.71	-1.12%	64,610
Feb 4, 2026	0.70	0.73	0.70	0.71	0.71	2.59%	31,919
Feb 3, 2026	0.68	0.70	0.68	0.70	0.70	0.58%	49,273
Feb 2, 2026	0.69	0.69	0.68	0.69	0.69	-2.26%	21,601
Jan 30, 2026	0.71	0.71	0.69	0.71	0.71	-0.84%	24,915
Jan 29, 2026	0.72	0.72	0.69	0.71	0.71	0.85%	69,890
Jan 28, 2026	0.71	0.72	0.70	0.71	0.71	-	65,851
Jan 27, 2026	0.69	0.72	0.69	0.71	0.71	4.12%	223,591
Jan 26, 2026	0.67	0.68	0.67	0.68	0.68	-0.29%	19,736
Jan 23, 2026	0.68	0.68	0.65	0.68	0.68	0.29%	233,200
Jan 22, 2026	0.68	0.70	0.68	0.68	0.68	0.59%	112,279
Jan 21, 2026	0.69	0.69	0.68	0.68	0.68	-3.98%	119,225
Jan 20, 2026	0.70	0.71	0.69	0.70	0.70	0.57%	71,492
Jan 19, 2026	0.67	0.75	0.67	0.70	0.70	4.48%	109,011
Jan 16, 2026	0.64	0.67	0.64	0.67	0.67	1.21%	371,742
Jan 15, 2026	0.64	0.66	0.64	0.66	0.66	5.08%	138,502
Jan 14, 2026	0.62	0.64	0.62	0.63	0.63	0.32%	62,712
Jan 13, 2026	0.62	0.63	0.60	0.63	0.63	-0.95%	133,614
Jan 12, 2026	0.63	0.64	0.62	0.63	0.63	2.26%	92,379
Jan 9, 2026	0.63	0.64	0.62	0.62	0.62	-1.90%	48,325
Jan 8, 2026	0.64	0.64	0.60	0.63	0.63	-1.25%	136,753
Jan 5, 2026	0.63	0.64	0.62	0.64	0.64	3.23%	93,256