Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.72	0.72	0.69	0.69	0.69	-3.89%	18,154
Nov 12, 2026	0.69	0.74	0.68	0.72	0.72	4.96%	1,054,185
Nov 11, 2026	0.67	0.69	0.66	0.69	0.69	2.69%	57,861
Nov 10, 2026	0.66	0.69	0.66	0.67	0.67	0.60%	200,751
Nov 9, 2026	0.65	0.66	0.65	0.66	0.66	2.15%	935,826
Nov 6, 2026	0.65	0.65	0.64	0.65	0.65	-	3,995
Nov 5, 2026	0.65	0.65	0.65	0.65	0.65	-	20
Nov 4, 2026	0.63	0.65	0.63	0.65	0.65	-0.61%	23,606
Nov 3, 2026	0.64	0.65	0.63	0.65	0.65	-	26,419
Nov 2, 2026	0.65	0.65	0.65	0.65	0.65	-	15,237
Oct 30, 2026	0.66	0.66	0.64	0.65	0.65	-0.91%	84,363
Oct 29, 2026	0.66	0.66	0.66	0.66	0.66	-	50,001
Oct 28, 2026	0.65	0.66	0.65	0.66	0.66	-	29,108
Oct 27, 2026	0.66	0.66	0.66	0.66	0.66	-0.30%	89,000
Oct 26, 2026	0.66	0.66	0.66	0.66	0.66	-1.19%	2,649
Oct 23, 2026	0.66	0.69	0.66	0.67	0.67	-2.05%	31,563
Oct 22, 2026	0.68	0.68	0.66	0.68	0.68	-	31,003
Oct 21, 2026	0.69	0.69	0.67	0.68	0.68	-0.58%	12,240
Oct 20, 2026	0.68	0.69	0.65	0.69	0.69	1.78%	27,864
Oct 19, 2026	0.67	0.68	0.65	0.68	0.68	0.90%	39,786
Oct 16, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	254,495
Oct 15, 2026	0.65	0.66	0.65	0.66	0.66	0.92%	16,000
Oct 14, 2026	0.65	0.65	0.65	0.65	0.65	0.62%	1
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