Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.53	0.54	0.53	0.54	0.54	-0.37%	30,000
Sep 25, 2025	0.53	0.54	0.53	0.54	0.54	0.74%	4,400
Sep 24, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	6,301
Sep 23, 2025	0.54	0.54	0.52	0.53	0.53	-0.38%	46,232
Sep 22, 2025	0.52	0.54	0.52	0.53	0.53	-1.49%	5,550
Sep 19, 2025	0.52	0.54	0.52	0.54	0.54	1.51%	10,922
Sep 18, 2025	0.55	0.55	0.52	0.53	0.53	-2.93%	56,365
Sep 17, 2025	0.54	0.55	0.54	0.55	0.55	3.02%	6,728
Sep 16, 2025	0.54	0.54	0.53	0.53	0.53	1.15%	294,011
Sep 15, 2025	0.55	0.55	0.52	0.52	0.52	-6.09%	39,383
Sep 12, 2025	0.56	0.56	0.53	0.56	0.56	-	4,490
Sep 11, 2025	0.54	0.56	0.51	0.56	0.56	8.56%	38,953
Sep 10, 2025	0.54	0.54	0.51	0.51	0.51	-3.02%	34,302
Sep 9, 2025	0.55	0.55	0.53	0.53	0.53	0.38%	25,673
Sep 8, 2025	0.53	0.55	0.53	0.53	0.53	-0.75%	7,639
Sep 5, 2025	0.55	0.55	0.53	0.53	0.53	1.14%	29,809
Sep 4, 2025	0.55	0.55	0.53	0.53	0.53	-2.95%	49,629
Sep 3, 2025	0.55	0.55	0.54	0.54	0.54	-2.17%	83,840
Sep 2, 2025	0.54	0.55	0.54	0.55	0.55	1.47%	53,028
Sep 1, 2025	0.55	0.56	0.55	0.55	0.55	-2.85%	30,963
Aug 29, 2025	0.56	0.56	0.55	0.56	0.56	2.18%	62,197
Aug 28, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	22,500
Aug 27, 2025	0.55	0.56	0.55	0.56	0.56	1.45%	399,847
Aug 26, 2025	0.57	0.57	0.55	0.55	0.55	-4.17%	81,294
Aug 25, 2025	0.58	0.58	0.58	0.58	0.58	-0.69%	17,300
Aug 22, 2025	0.59	0.59	0.57	0.58	0.58	-0.68%	1,884
Aug 21, 2025	0.58	0.59	0.57	0.58	0.58	-0.34%	8,220
Aug 20, 2025	0.58	0.59	0.57	0.59	0.59	3.17%	160,646
Aug 19, 2025	0.58	0.58	0.57	0.57	0.57	-1.73%	102,685
Aug 18, 2025	0.57	0.58	0.57	0.58	0.58	0.70%	1,133
Aug 14, 2025	0.57	0.59	0.57	0.57	0.57	0.35%	21,874
Aug 13, 2025	0.60	0.60	0.57	0.57	0.57	-4.67%	375,023
Aug 12, 2025	0.60	0.60	0.59	0.60	0.60	1.69%	1,485
Aug 11, 2025	0.60	0.61	0.59	0.59	0.59	-1.34%	60,800
Aug 8, 2025	0.59	0.60	0.59	0.60	0.60	1.01%	74,692
Aug 7, 2025	0.59	0.59	0.58	0.59	0.59	0.68%	94,302
Aug 6, 2025	0.56	0.60	0.56	0.59	0.59	4.63%	176,180
Aug 5, 2025	0.56	0.56	0.55	0.56	0.56	1.81%	17,241
Aug 4, 2025	0.55	0.56	0.55	0.55	0.55	-1.78%	16,033
Aug 1, 2025	0.57	0.57	0.55	0.56	0.56	-1.06%	72,426
Jul 31, 2025	0.57	0.57	0.55	0.57	0.57	-0.35%	11,958
Jul 30, 2025	0.56	0.57	0.56	0.57	0.57	-	14,407
Jul 29, 2025	0.57	0.57	0.55	0.57	0.57	-1.04%	53,595
Jul 28, 2025	0.58	0.58	0.57	0.58	0.58	-	26,717
Jul 25, 2025	0.58	0.58	0.56	0.58	0.58	-1.37%	27,981
Jul 24, 2025	0.57	0.59	0.56	0.58	0.58	-1.02%	51,342
Jul 23, 2025	0.59	0.59	0.57	0.59	0.59	-0.34%	12,267
Jul 22, 2025	0.59	0.60	0.59	0.59	0.59	-	52,472
Jul 21, 2025	0.57	0.59	0.57	0.59	0.59	4.96%	173,147
Jul 18, 2025	0.59	0.60	0.55	0.56	0.56	-4.41%	541,705