Compa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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