Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.61	0.63	0.61	0.62	0.62	1.97%	106,745
Dec 29, 2025	0.61	0.61	0.59	0.61	0.61	0.33%	154,533
Dec 23, 2025	0.59	0.61	0.59	0.61	0.61	1.00%	27,412
Dec 22, 2025	0.59	0.61	0.59	0.60	0.60	-0.66%	98,371
Dec 19, 2025	0.60	0.60	0.59	0.60	0.60	0.67%	56,853
Dec 18, 2025	0.60	0.60	0.60	0.60	0.60	-	67,596
Dec 17, 2025	0.60	0.60	0.58	0.60	0.60	-	160,451
Dec 16, 2025	0.60	0.60	0.59	0.60	0.60	-	87,612
Dec 15, 2025	0.59	0.60	0.59	0.60	0.60	3.09%	152,758
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