Compass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	9.45	10.09	9.37	10.06	10.06	3.18%	21,496,956
Feb 27, 2026	9.70	10.14	9.50	9.75	9.75	-2.50%	30,402,329
Feb 26, 2026	9.54	10.13	9.46	10.00	10.00	5.15%	28,146,143
Feb 25, 2026	9.40	9.62	9.35	9.51	9.51	0.85%	19,664,223
Feb 24, 2026	9.04	9.47	8.99	9.43	9.43	3.85%	16,470,608
Feb 23, 2026	10.22	10.26	9.01	9.08	9.08	-11.84%	35,484,551
Feb 20, 2026	10.35	10.68	10.05	10.30	10.30	-1.25%	13,745,920
Feb 19, 2026	10.28	10.47	10.23	10.43	10.43	-0.29%	10,214,759
Feb 18, 2026	10.10	10.63	10.09	10.46	10.46	3.56%	20,422,118
Feb 17, 2026	10.33	10.58	9.96	10.10	10.10	-2.98%	13,887,541
Feb 13, 2026	10.43	10.65	10.28	10.41	10.41	0.87%	17,431,111
Feb 12, 2026	11.21	11.39	9.63	10.32	10.32	-7.86%	47,614,588
Feb 11, 2026	12.61	12.84	11.19	11.20	11.20	-12.23%	35,936,244
Feb 10, 2026	12.92	13.13	12.63	12.76	12.76	-0.85%	25,432,672
Feb 9, 2026	12.27	12.87	11.99	12.87	12.87	4.89%	16,405,390
Feb 6, 2026	12.11	12.41	11.93	12.27	12.27	1.91%	14,673,569
Feb 5, 2026	11.91	12.20	11.78	12.04	12.04	0.50%	16,169,417
Feb 4, 2026	12.16	12.26	11.47	11.98	11.98	-1.64%	22,207,018
Feb 3, 2026	12.42	12.60	11.89	12.18	12.18	-0.81%	18,832,897
Feb 2, 2026	12.50	12.71	12.24	12.28	12.28	-1.92%	13,388,591
Jan 30, 2026	12.90	12.91	12.17	12.52	12.52	-3.91%	18,839,821
Jan 29, 2026	13.06	13.28	12.89	13.03	13.03	-0.15%	20,025,002
Jan 28, 2026	13.14	13.46	13.02	13.05	13.05	-0.61%	17,931,017
Jan 27, 2026	13.41	13.65	12.77	13.13	13.13	-3.31%	20,348,521
Jan 26, 2026	13.50	13.96	13.38	13.58	13.58	1.88%	19,996,655
Jan 23, 2026	13.16	13.41	12.98	13.33	13.33	0.38%	10,366,604
Jan 22, 2026	13.43	13.50	13.16	13.28	13.28	-0.38%	19,363,462
Jan 21, 2026	12.77	13.35	12.64	13.33	13.33	4.47%	20,844,675
Jan 20, 2026	12.86	13.09	12.67	12.76	12.76	-0.78%	18,340,897
Jan 16, 2026	12.75	13.19	12.69	12.86	12.86	2.14%	19,273,076
Jan 15, 2026	12.51	12.74	12.33	12.59	12.59	2.36%	16,663,423
Jan 14, 2026	12.08	12.49	11.92	12.30	12.30	1.07%	26,712,721
Jan 13, 2026	12.26	12.43	11.92	12.17	12.17	-0.33%	27,970,104
Jan 12, 2026	12.74	12.84	12.00	12.21	12.21	-4.91%	31,083,475
Jan 9, 2026	12.56	13.53	12.55	12.84	12.84	4.73%	50,024,973
Jan 8, 2026	11.95	12.33	11.40	12.26	12.26	3.55%	76,914,875
Jan 7, 2026	11.80	12.58	11.34	11.84	11.84	9.33%	103,307,157
Jan 6, 2026	10.86	10.91	10.25	10.83	10.83	-0.18%	9,188,452
Jan 5, 2026	10.50	10.91	10.43	10.85	10.85	3.33%	9,723,961
Jan 2, 2026	10.62	10.87	10.47	10.50	10.50	-0.66%	9,925,900
Dec 31, 2025	10.58	10.64	10.53	10.57	10.57	-0.38%	5,610,178
Dec 30, 2025	10.63	10.73	10.51	10.61	10.61	-0.84%	5,427,279
Dec 29, 2025	10.59	10.79	10.44	10.70	10.70	1.04%	6,400,499
Dec 26, 2025	10.66	10.74	10.45	10.59	10.59	-0.84%	3,711,769
Dec 24, 2025	10.64	10.75	10.48	10.68	10.68	0.56%	2,834,575
Dec 23, 2025	10.60	10.83	10.55	10.62	10.62	-0.93%	8,580,077
Dec 22, 2025	10.45	10.74	10.42	10.72	10.72	1.32%	8,573,326
Dec 19, 2025	10.66	10.72	10.49	10.58	10.58	-1.49%	12,687,007
Dec 18, 2025	10.72	11.07	10.70	10.74	10.74	1.99%	14,421,178
Dec 17, 2025	10.99	11.02	10.49	10.53	10.53	-3.22%	14,338,748