Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.73	0.75	0.72	0.75	0.75	-	26,910
Jun 5, 2026	0.75	0.75	0.72	0.75	0.75	-0.53%	20,105
Jun 4, 2026	0.76	0.76	0.70	0.75	0.75	-1.32%	264,809
Jun 3, 2026	0.76	0.77	0.74	0.76	0.76	-0.78%	46,389
Jun 2, 2026	0.77	0.80	0.73	0.77	0.77	-0.52%	401,225
May 29, 2026	0.72	0.81	0.72	0.77	0.77	6.35%	392,078
May 28, 2026	0.69	0.74	0.69	0.72	0.72	8.06%	1,776,940
May 27, 2026	0.67	0.69	0.67	0.67	0.67	-1.47%	36,650
May 26, 2026	0.66	0.68	0.65	0.68	0.68	1.19%	287,510
May 25, 2026	0.66	0.67	0.65	0.67	0.67	1.51%	52,457
May 22, 2026	0.66	0.66	0.66	0.66	0.66	0.61%	27,003
May 21, 2026	0.66	0.66	0.66	0.66	0.66	-	524
May 20, 2026	0.65	0.66	0.65	0.66	0.66	0.92%	60,500
May 19, 2026	0.66	0.66	0.65	0.65	0.65	-1.21%	26
May 18, 2026	0.66	0.66	0.66	0.66	0.66	-	1,015
May 15, 2026	0.66	0.66	0.66	0.66	0.66	0.30%	6,336
May 14, 2026	0.65	0.66	0.65	0.66	0.66	2.81%	60,887
May 13, 2026	0.64	0.65	0.64	0.64	0.64	-2.44%	56,594
May 12, 2026	0.66	0.66	0.66	0.66	0.66	0.92%	1,490
May 11, 2026	0.65	0.65	0.64	0.65	0.65	-0.61%	24,300
May 7, 2026	0.65	0.65	0.63	0.65	0.65	-	3,105
May 6, 2026	0.65	0.65	0.65	0.65	0.65	0.62%	5,550
May 5, 2026	0.63	0.65	0.63	0.65	0.65	-0.31%	34,261
May 4, 2026	0.64	0.65	0.63	0.65	0.65	-	44,522
Apr 30, 2026	0.65	0.65	0.65	0.65	0.65	-0.31%	3
Apr 29, 2026	0.65	0.65	0.63	0.65	0.65	-0.30%	37,506
Apr 28, 2026	0.65	0.66	0.64	0.66	0.66	-0.61%	12,443
Apr 27, 2026	0.66	0.66	0.65	0.66	0.66	0.61%	18,482
Apr 24, 2026	0.66	0.66	0.65	0.66	0.66	-0.91%	13,194
Apr 23, 2026	0.66	0.66	0.65	0.66	0.66	-0.30%	1,572
Apr 22, 2026	0.65	0.66	0.65	0.66	0.66	-0.30%	9,762
Apr 21, 2026	0.65	0.67	0.65	0.67	0.67	-0.60%	35,461
Apr 20, 2026	0.65	0.67	0.65	0.67	0.67	-	115
Apr 17, 2026	0.66	0.67	0.65	0.67	0.67	-	18,827
Apr 16, 2026	0.66	0.67	0.66	0.67	0.67	-0.59%	3,500
Apr 15, 2026	0.65	0.67	0.65	0.67	0.67	-	1,310
Apr 14, 2026	0.67	0.67	0.65	0.67	0.67	-	166,247
Apr 9, 2026	0.68	0.68	0.67	0.67	0.67	-1.46%	7,700
Apr 8, 2026	0.68	0.69	0.68	0.68	0.68	-	81,445
Apr 6, 2026	0.68	0.69	0.68	0.68	0.68	0.88%	69,600
Apr 3, 2026	0.68	0.68	0.68	0.68	0.68	-	8,500
Apr 2, 2026	0.68	0.68	0.68	0.68	0.68	-0.29%	21,130
Apr 1, 2026	0.67	0.68	0.66	0.68	0.68	0.29%	21,002
Mar 31, 2026	0.66	0.68	0.66	0.68	0.68	-	72,210
Mar 30, 2026	0.66	0.68	0.66	0.68	0.68	-0.29%	27,273
Mar 27, 2026	0.68	0.68	0.68	0.68	0.68	-1.16%	2,210
Mar 26, 2026	0.67	0.69	0.66	0.69	0.69	-	21,951
Mar 25, 2026	0.67	0.69	0.67	0.69	0.69	-	1,817
Mar 24, 2026	0.67	0.69	0.67	0.69	0.69	-	3,002
Mar 23, 2026	0.67	0.69	0.66	0.69	0.69	0.58%	34,440