Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.58	0.58	0.56	0.57	0.57	-1.38%	89,153
Oct 30, 2025	0.56	0.58	0.56	0.58	0.58	1.76%	10,469
Oct 29, 2025	0.57	0.58	0.56	0.57	0.57	-2.74%	416,347
Oct 28, 2025	0.60	0.60	0.57	0.58	0.58	-1.02%	177,768
Oct 27, 2025	0.57	0.61	0.57	0.59	0.59	10.90%	1,272,793
Oct 24, 2025	0.53	0.53	0.51	0.53	0.53	-0.75%	15,530
Oct 23, 2025	0.52	0.54	0.52	0.54	0.54	-	35,353
Oct 22, 2025	0.53	0.54	0.52	0.54	0.54	1.13%	25,607
Oct 21, 2025	0.52	0.53	0.52	0.53	0.53	2.32%	61,613
Oct 20, 2025	0.52	0.52	0.52	0.52	0.52	-3.36%	1,140
Oct 17, 2025	0.52	0.54	0.52	0.54	0.54	0.37%	1,042
Oct 16, 2025	0.52	0.53	0.52	0.53	0.53	2.30%	44,250
Oct 15, 2025	0.53	0.53	0.52	0.52	0.52	-1.14%	19,370
Oct 14, 2025	0.53	0.53	0.53	0.53	0.53	-0.38%	10,500
Oct 13, 2025	0.54	0.54	0.53	0.53	0.53	0.76%	39,271
Oct 10, 2025	0.53	0.53	0.53	0.53	0.53	0.38%	676
Oct 9, 2025	0.53	0.54	0.52	0.52	0.52	-0.38%	2,018
Oct 8, 2025	0.53	0.53	0.53	0.53	0.53	-2.23%	113,207
Oct 7, 2025	0.54	0.54	0.52	0.54	0.54	0.37%	30,000
Oct 6, 2025	0.54	0.54	0.54	0.54	0.54	-0.37%	961
Oct 3, 2025	0.54	0.54	0.52	0.54	0.54	3.46%	6,091
Oct 2, 2025	0.52	0.52	0.52	0.52	0.52	-	2,141
Oct 1, 2025	0.53	0.53	0.52	0.52	0.52	-3.35%	36,500
Sep 30, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	15,467
Sep 29, 2025	0.54	0.54	0.52	0.53	0.53	-2.22%	8,745
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