Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.71	0.72	0.70	0.72	0.72	-0.55%	85,704
Jul 28, 2026	0.72	0.72	0.71	0.72	0.72	0.28%	15,026
Jul 27, 2026	0.72	0.72	0.72	0.72	0.72	0.28%	49,000
Jul 24, 2026	0.71	0.72	0.70	0.72	0.72	-0.28%	4,687
Jul 23, 2026	0.72	0.72	0.71	0.72	0.72	-	11,814
Jul 22, 2026	0.71	0.72	0.71	0.72	0.72	-	76,580
Jul 21, 2026	0.72	0.72	0.72	0.72	0.72	-0.28%	6,000
Jul 20, 2026	0.74	0.74	0.71	0.72	0.72	-2.43%	32,088
Jul 17, 2026	0.73	0.74	0.71	0.74	0.74	1.09%	44,540
Jul 16, 2026	0.71	0.73	0.71	0.73	0.73	0.27%	25,537
Jul 15, 2026	0.73	0.73	0.70	0.73	0.73	-	25,417
Jul 14, 2026	0.73	0.73	0.70	0.73	0.73	-	68,053
Jul 13, 2026	0.72	0.73	0.71	0.73	0.73	-0.54%	21,339
Jul 10, 2026	0.73	0.73	0.73	0.73	0.73	-0.81%	236
Jul 9, 2026	0.71	0.74	0.71	0.74	0.74	3.93%	20,000
Jul 8, 2026	0.71	0.71	0.70	0.71	0.71	-1.11%	27,001
Jul 7, 2026	0.72	0.73	0.71	0.72	0.72	-0.83%	6,970
Jul 6, 2026	0.73	0.73	0.70	0.73	0.73	0.83%	13,156
Jul 3, 2026	0.70	0.72	0.70	0.72	0.72	-0.28%	123,600
Jul 2, 2026	0.72	0.73	0.70	0.72	0.72	-1.10%	127,977
Jul 1, 2026	0.73	0.73	0.73	0.73	0.73	-0.82%	150
Jun 30, 2026	0.74	0.74	0.74	0.74	0.74	0.27%	1,559
Jun 26, 2026	0.74	0.74	0.71	0.73	0.73	-0.81%	676
Jun 25, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	21,091
Jun 24, 2026	0.70	0.73	0.70	0.72	0.72	-	366,675
Jun 23, 2026	0.72	0.72	0.71	0.72	0.72	-0.28%	10,010
Jun 22, 2026	0.72	0.72	0.72	0.72	0.72	0.28%	2,359