Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	0.54	0.61	0.54	0.59	0.59	11.32%	880,989
Jul 16, 2025	0.50	0.53	0.50	0.53	0.53	6.00%	232,853
Jul 15, 2025	0.50	0.50	0.50	0.50	0.50	2.25%	756
Jul 14, 2025	0.50	0.50	0.49	0.49	0.49	-2.20%	267
Jul 11, 2025	0.50	0.50	0.50	0.50	0.50	-0.40%	22
Jul 10, 2025	0.50	0.50	0.49	0.50	0.50	-	5,068
Jul 9, 2025	0.50	0.50	0.50	0.50	0.50	0.40%	25,746
Jul 8, 2025	0.49	0.50	0.49	0.50	0.50	-	14,838
Jul 4, 2025	0.49	0.50	0.49	0.50	0.50	-0.40%	7,509
Jul 3, 2025	0.50	0.50	0.50	0.50	0.50	-	2
Jul 2, 2025	0.50	0.50	0.50	0.50	0.50	0.40%	3,900
Jul 1, 2025	0.49	0.50	0.49	0.50	0.50	2.04%	1,368
Jun 30, 2025	0.50	0.50	0.49	0.49	0.49	-2.39%	7,050
Jun 27, 2025	0.50	0.50	0.48	0.50	0.50	-0.40%	6,505
Jun 26, 2025	0.49	0.51	0.48	0.50	0.50	0.80%	26,258
Jun 25, 2025	0.50	0.50	0.50	0.50	0.50	-1.57%	7,420
Jun 24, 2025	0.49	0.51	0.49	0.51	0.51	1.60%	184
Jun 23, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	61,000
Jun 20, 2025	0.50	0.51	0.49	0.51	0.51	2.00%	14,618
Jun 19, 2025	0.50	0.50	0.50	0.50	0.50	-2.72%	605
Jun 18, 2025	0.51	0.51	0.51	0.51	0.51	2.80%	10
Jun 17, 2025	0.50	0.51	0.50	0.50	0.50	-	33,806
Jun 16, 2025	0.50	0.50	0.50	0.50	0.50	-	23,406
Jun 13, 2025	0.51	0.51	0.50	0.50	0.50	-2.34%	501