Compass Gas e Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.97	25.23	24.66	24.70	24.70	-1.20%	536,500
Jun 17, 2026	26.27	26.34	24.90	25.00	25.00	0.04%	1,662,200
Jun 16, 2026	25.90	25.90	24.82	24.99	24.99	-0.28%	703,900
Jun 15, 2026	25.68	26.32	24.96	25.06	25.06	-0.91%	1,173,500
Jun 12, 2026	25.20	25.79	25.19	25.29	25.29	0.12%	1,263,900
Jun 11, 2026	25.00	25.38	24.75	25.26	25.26	1.49%	947,600
Jun 10, 2026	25.50	25.50	24.69	24.89	24.89	-0.64%	495,100
Jun 9, 2026	24.71	25.25	24.38	25.05	25.05	2.24%	1,225,700
Jun 8, 2026	25.75	25.75	24.22	24.50	24.50	-3.92%	1,469,200
Jun 5, 2026	25.35	26.00	25.15	25.50	25.50	-1.12%	1,127,100
Jun 3, 2026	26.46	26.54	25.25	25.79	25.79	-2.68%	1,368,800
Jun 2, 2026	26.25	26.87	26.25	26.50	26.50	0.45%	441,400
Jun 1, 2026	26.51	26.80	26.15	26.38	26.38	-1.46%	303,400
May 29, 2026	27.18	27.19	26.47	26.77	26.77	-0.82%	1,074,600
May 28, 2026	26.48	27.50	26.02	26.99	26.99	1.85%	1,407,300
May 27, 2026	27.18	27.22	26.42	26.50	26.50	-1.30%	586,700
May 26, 2026	27.10	27.11	26.51	26.85	26.85	-1.50%	991,500
May 25, 2026	26.90	27.26	26.54	27.26	27.26	1.34%	458,100
May 22, 2026	27.05	27.10	26.70	26.90	26.90	-0.41%	660,700
May 21, 2026	26.90	27.29	26.85	27.01	27.01	1.35%	1,752,100
May 20, 2026	26.78	27.35	26.11	26.65	26.65	3.41%	2,829,200
May 19, 2026	26.00	26.48	25.59	25.77	25.77	-1.26%	1,609,300
May 18, 2026	26.03	26.39	25.34	26.10	26.10	0.77%	2,718,000
May 15, 2026	26.20	26.30	25.00	25.90	25.90	-1.89%	3,186,000
May 14, 2026	26.96	26.96	25.74	26.40	26.40	0.27%	6,569,800
May 13, 2026	26.89	27.16	26.10	26.33	26.33	-1.39%	3,139,500
May 12, 2026	27.11	27.23	26.33	26.70	26.70	-2.52%	3,488,700