Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.65	0.66	0.64	0.66	0.66	-0.61%	12,033
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
Mar 20, 2026	0.68	0.68	0.67	0.68	0.68	0.59%	12,603
Mar 19, 2026	0.69	0.69	0.68	0.68	0.68	-2.30%	105,015
Mar 18, 2026	0.70	0.70	0.69	0.70	0.70	-0.57%	50,434
Mar 17, 2026	0.70	0.70	0.69	0.70	0.70	-	43,800
Mar 16, 2026	0.70	0.70	0.69	0.70	0.70	-0.28%	1,880
Mar 13, 2026	0.70	0.71	0.69	0.70	0.70	0.29%	34,210
Mar 12, 2026	0.69	0.70	0.69	0.70	0.70	-	14,100
Mar 11, 2026	0.69	0.70	0.69	0.70	0.70	-	6,200
Mar 10, 2026	0.70	0.70	0.69	0.70	0.70	0.29%	11,485
Mar 9, 2026	0.69	0.70	0.69	0.70	0.70	-1.13%	113,047
Mar 6, 2026	0.70	0.71	0.69	0.71	0.71	-0.56%	104,785
Mar 5, 2026	0.71	0.72	0.71	0.71	0.71	-0.28%	64,285
Mar 4, 2026	0.69	0.71	0.69	0.71	0.71	0.85%	96,999
Mar 3, 2026	0.70	0.71	0.69	0.71	0.71	-	139,379
Mar 2, 2026	0.70	0.71	0.70	0.71	0.71	-0.56%	39,976
Feb 27, 2026	0.70	0.71	0.69	0.71	0.71	-0.56%	161,033
Feb 26, 2026	0.71	0.71	0.70	0.71	0.71	-0.28%	183,760
Feb 25, 2026	0.71	0.72	0.71	0.72	0.72	1.70%	40,749
Feb 24, 2026	0.72	0.72	0.70	0.70	0.70	-2.49%	50,817
Feb 23, 2026	0.72	0.72	0.72	0.72	0.72	-	11,383
Feb 20, 2026	0.72	0.72	0.71	0.72	0.72	0.84%	155,074
Feb 19, 2026	0.71	0.72	0.71	0.72	0.72	0.85%	76,361
Feb 18, 2026	0.70	0.71	0.70	0.71	0.71	2.31%	25,999
Feb 17, 2026	0.70	0.71	0.69	0.69	0.69	-2.25%	33,871
Feb 16, 2026	0.70	0.71	0.70	0.71	0.71	2.01%	48,354
Feb 13, 2026	0.71	0.71	0.70	0.70	0.70	-1.97%	16,853