Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
9.35
-0.08 (-0.85%)
At close: Sep 12, 2025, 4:00 PM EDT
9.45
+0.10 (1.07%)
After-hours: Sep 12, 2025, 7:59 PM EDT

Compass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20259.269.519.259.359.35-0.85%4,497,288
Sep 11, 20259.259.609.209.439.432.61%7,105,179
Sep 10, 20259.419.549.089.199.19-0.97%5,188,067
Sep 9, 20259.439.559.149.289.28-2.83%7,581,536
Sep 8, 20259.619.759.519.559.55-1.04%5,292,305
Sep 5, 20259.599.749.229.659.653.21%7,945,316
Sep 4, 20259.109.379.029.359.353.31%7,016,125
Sep 3, 20258.889.108.859.059.051.34%5,212,699
Sep 2, 20258.869.128.768.938.93-1.65%6,267,173
Aug 29, 20259.109.148.939.089.080.67%7,561,710
Aug 28, 20259.229.258.859.029.02-2.80%11,325,736
Aug 27, 20259.339.469.259.289.28-0.85%8,504,985
Aug 26, 20259.519.609.189.369.36-1.78%10,050,210
Aug 25, 20259.209.699.209.539.532.58%11,212,828
Aug 22, 20258.549.328.549.299.299.42%11,151,866
Aug 21, 20258.208.548.128.498.492.54%7,564,774
Aug 20, 20258.388.418.168.288.28-1.08%6,224,675
Aug 19, 20258.778.888.348.378.37-4.34%7,717,210
Aug 18, 20258.778.938.698.758.75-0.34%7,599,416
Aug 15, 20258.858.978.738.788.780.23%6,604,574
Aug 14, 20258.618.848.578.768.76-0.90%5,095,062
Aug 13, 20258.538.888.508.848.844.37%10,671,478
Aug 12, 20258.328.488.268.478.472.29%7,114,629
Aug 11, 20258.198.448.188.288.281.60%6,702,629
Aug 8, 20258.288.288.058.158.15-0.73%5,028,745
Aug 7, 20258.288.328.078.218.21-0.36%6,191,154
Aug 6, 20258.218.368.188.248.24-0.12%6,662,533
Aug 5, 20258.238.328.088.258.250.12%10,101,972
Aug 4, 20257.828.337.798.248.245.37%9,458,970
Aug 1, 20257.678.057.597.827.82-1.51%14,819,558
Jul 31, 20257.167.986.937.947.949.82%18,973,499
Jul 30, 20257.407.497.237.237.23-1.90%9,419,311
Jul 29, 20257.377.517.277.377.370.27%8,237,672
Jul 28, 20257.247.367.187.357.351.80%4,632,914
Jul 25, 20257.147.237.017.227.221.26%5,138,518
Jul 24, 20257.187.317.137.137.13-1.66%7,116,124
Jul 23, 20257.307.347.217.257.25-0.68%5,377,415
Jul 22, 20257.027.396.977.307.305.04%9,148,853
Jul 21, 20256.787.026.786.956.954.04%8,194,935
Jul 18, 20256.636.786.586.686.681.67%5,351,938
Jul 17, 20256.586.756.516.576.57-0.15%5,103,692
Jul 16, 20256.566.626.496.586.581.54%4,678,586
Jul 15, 20256.646.716.466.486.48-2.85%4,851,548
Jul 14, 20256.496.706.496.676.672.14%6,064,277
Jul 11, 20256.696.716.476.536.53-3.40%6,626,073
Jul 10, 20256.536.776.526.766.762.42%7,504,886
Jul 9, 20256.336.646.226.606.604.93%8,873,437
Jul 8, 20256.196.316.156.296.292.28%7,697,974
Jul 7, 20256.316.326.126.156.15-4.21%6,956,158
Jul 3, 20256.366.486.366.426.421.42%2,134,378