Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.65	0.65	0.65	0.65	0.65	-1.22%	5,859
Oct 12, 2026	0.64	0.66	0.63	0.66	0.66	-	7,130
Oct 9, 2026	0.66	0.66	0.66	0.66	0.66	-0.30%	1,520
Oct 8, 2026	0.63	0.66	0.63	0.66	0.66	-0.30%	8,577
Oct 7, 2026	0.66	0.66	0.64	0.66	0.66	-0.30%	29,999
Oct 6, 2026	0.67	0.67	0.63	0.66	0.66	-0.30%	24,515
Oct 5, 2026	0.64	0.67	0.64	0.67	0.67	5.71%	53,923
Oct 2, 2026	0.64	0.64	0.62	0.63	0.63	-1.25%	80,850
Oct 1, 2026	0.64	0.64	0.62	0.64	0.64	-3.92%	43,400
Sep 30, 2026	0.67	0.67	0.64	0.66	0.66	-0.30%	40,500
Sep 29, 2026	0.64	0.67	0.64	0.67	0.67	-0.60%	4,337
Sep 28, 2026	0.67	0.67	0.67	0.67	0.67	-	7,435
Sep 25, 2026	0.67	0.67	0.63	0.67	0.67	0.60%	25,101
Sep 24, 2026	0.67	0.67	0.63	0.67	0.67	-0.30%	8,533
Sep 23, 2026	0.66	0.67	0.64	0.67	0.67	-1.18%	91,737
Sep 21, 2026	0.69	0.69	0.67	0.68	0.68	-1.74%	9,203
Sep 18, 2026	0.68	0.70	0.68	0.69	0.69	-0.29%	39,490
Sep 17, 2026	0.68	0.69	0.68	0.69	0.69	-1.15%	19,767
Sep 16, 2026	0.70	0.70	0.68	0.70	0.70	-1.41%	129,739
Sep 15, 2026	0.70	0.71	0.70	0.71	0.71	-	1,000
Sep 14, 2026	0.71	0.71	0.69	0.71	0.71	0.57%	41,340
Sep 11, 2026	0.71	0.71	0.69	0.70	0.70	-1.95%	33,673
Sep 10, 2026	0.72	0.72	0.72	0.72	0.72	-	6,938
Sep 9, 2026	0.72	0.72	0.70	0.72	0.72	-	10,600
Sep 8, 2026	0.71	0.72	0.71	0.72	0.72	-0.28%	3,648
Sep 7, 2026	0.71	0.72	0.71	0.72	0.72	-0.28%	7,500
Sep 4, 2026	0.71	0.72	0.71	0.72	0.72	-	10,263
Sep 1, 2026	0.71	0.72	0.71	0.72	0.72	-0.28%	24,139
Aug 31, 2026	0.72	0.73	0.71	0.72	0.72	0.56%	197,426
Aug 28, 2026	0.72	0.73	0.72	0.72	0.72	-1.10%	8,750
Aug 27, 2026	0.72	0.73	0.72	0.73	0.73	0.28%	5,215
Aug 26, 2026	0.72	0.73	0.72	0.73	0.73	-0.55%	19,125
Aug 25, 2026	0.72	0.73	0.72	0.73	0.73	-	1,405
Aug 24, 2026	0.72	0.73	0.71	0.73	0.73	0.27%	30,025
Aug 21, 2026	0.72	0.73	0.72	0.73	0.73	0.83%	42,976
Aug 20, 2026	0.73	0.73	0.71	0.72	0.72	-0.82%	52,559
Aug 19, 2026	0.73	0.73	0.73	0.73	0.73	-0.27%	2,209
Aug 18, 2026	0.73	0.73	0.71	0.73	0.73	-0.27%	15,610
Aug 17, 2026	0.72	0.73	0.72	0.73	0.73	1.95%	33,171
Aug 14, 2026	0.72	0.73	0.71	0.72	0.72	-	15,555
Aug 13, 2026	0.72	0.74	0.71	0.72	0.72	-2.71%	19,557
Aug 12, 2026	0.72	0.74	0.72	0.74	0.74	-	152,504
Aug 11, 2026	0.72	0.74	0.72	0.74	0.74	1.93%	32,914
Aug 10, 2026	0.72	0.72	0.70	0.72	0.72	-	32,333
Aug 7, 2026	0.72	0.72	0.70	0.72	0.72	0.56%	118,350
Aug 5, 2026	0.72	0.72	0.72	0.72	0.72	-	2
Aug 4, 2026	0.70	0.72	0.69	0.72	0.72	-	12,498
Aug 3, 2026	0.70	0.72	0.70	0.72	0.72	1.12%	22,300
Jul 31, 2026	0.69	0.71	0.69	0.71	0.71	-0.28%	54,638
Jul 30, 2026	0.72	0.72	0.69	0.71	0.71	-0.56%	85,055