Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.72	0.72	0.71	0.72	0.72	-1.10%	10,314
Jun 18, 2026	0.73	0.73	0.72	0.73	0.73	-	51,011
Jun 17, 2026	0.71	0.73	0.71	0.73	0.73	-0.27%	19,326
Jun 16, 2026	0.71	0.73	0.71	0.73	0.73	-0.27%	73,675
Jun 15, 2026	0.71	0.74	0.71	0.73	0.73	-1.08%	57,253
Jun 12, 2026	0.72	0.74	0.71	0.74	0.74	3.93%	53,298
Jun 11, 2026	0.73	0.73	0.71	0.71	0.71	-3.26%	70,265
Jun 10, 2026	0.74	0.74	0.74	0.74	0.74	-0.54%	1,760
Jun 9, 2026	0.74	0.74	0.73	0.74	0.74	-0.80%	104,500
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