Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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