Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
10.63
+0.21 (2.02%)
At close: Dec 1, 2025, 4:00 PM EST
10.70
+0.07 (0.66%)
After-hours: Dec 1, 2025, 7:44 PM EST
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.20 | 10.66 | 10.15 | 10.63 | 10.63 | 2.02% | 11,042,214 |
| Nov 28, 2025 | 10.43 | 10.52 | 10.33 | 10.42 | 10.42 | - | 3,373,466 |
| Nov 26, 2025 | 10.39 | 10.63 | 10.32 | 10.42 | 10.42 | -0.76% | 10,765,240 |
| Nov 25, 2025 | 10.63 | 11.03 | 10.48 | 10.50 | 10.50 | -0.94% | 22,817,930 |
| Nov 24, 2025 | 10.28 | 10.71 | 10.09 | 10.60 | 10.60 | 6.32% | 19,120,181 |
| Nov 21, 2025 | 9.26 | 10.01 | 9.25 | 9.97 | 9.97 | 8.61% | 16,372,164 |
| Nov 20, 2025 | 9.45 | 9.77 | 9.12 | 9.18 | 9.18 | -1.92% | 15,396,053 |
| Nov 19, 2025 | 9.37 | 9.53 | 9.30 | 9.36 | 9.36 | 0.11% | 10,334,896 |
| Nov 18, 2025 | 9.30 | 9.48 | 9.24 | 9.35 | 9.35 | -0.32% | 12,011,772 |
| Nov 17, 2025 | 9.40 | 9.55 | 9.30 | 9.38 | 9.38 | -0.32% | 20,805,319 |
| Nov 14, 2025 | 9.37 | 9.59 | 9.23 | 9.41 | 9.41 | -0.84% | 14,463,971 |
| Nov 13, 2025 | 9.48 | 9.58 | 9.31 | 9.49 | 9.49 | -0.11% | 13,926,340 |
| Nov 12, 2025 | 9.42 | 9.65 | 9.21 | 9.50 | 9.50 | 0.74% | 12,475,284 |
| Nov 11, 2025 | 8.82 | 9.45 | 8.82 | 9.43 | 9.43 | 7.28% | 14,330,365 |
| Nov 10, 2025 | 8.60 | 8.89 | 8.47 | 8.79 | 8.79 | 2.81% | 8,371,623 |
| Nov 7, 2025 | 8.48 | 8.64 | 8.33 | 8.55 | 8.55 | 0.23% | 9,434,101 |
| Nov 6, 2025 | 8.79 | 8.84 | 8.41 | 8.53 | 8.53 | -2.96% | 9,956,903 |
| Nov 5, 2025 | 8.24 | 8.83 | 8.20 | 8.79 | 8.79 | 5.14% | 15,577,287 |
| Nov 4, 2025 | 8.11 | 8.59 | 7.74 | 8.36 | 8.36 | 7.46% | 24,495,303 |
| Nov 3, 2025 | 7.58 | 7.81 | 7.43 | 7.78 | 7.78 | 0.91% | 15,021,494 |
| Oct 31, 2025 | 7.47 | 7.77 | 7.38 | 7.71 | 7.71 | 3.63% | 17,375,409 |
| Oct 30, 2025 | 7.53 | 7.55 | 7.35 | 7.44 | 7.44 | -2.23% | 8,356,086 |
| Oct 29, 2025 | 7.84 | 7.91 | 7.53 | 7.61 | 7.61 | -4.04% | 8,347,347 |
| Oct 28, 2025 | 8.03 | 8.33 | 7.92 | 7.93 | 7.93 | -1.61% | 7,964,819 |
| Oct 27, 2025 | 8.05 | 8.11 | 7.87 | 8.06 | 8.06 | 0.37% | 8,327,590 |
| Oct 24, 2025 | 7.80 | 8.12 | 7.74 | 8.03 | 8.03 | 4.69% | 14,249,880 |
| Oct 23, 2025 | 7.58 | 7.76 | 7.48 | 7.67 | 7.67 | 0.79% | 8,224,018 |
| Oct 22, 2025 | 7.55 | 7.62 | 7.46 | 7.61 | 7.61 | 0.53% | 9,797,969 |
| Oct 21, 2025 | 7.45 | 7.69 | 7.40 | 7.57 | 7.57 | 1.07% | 11,801,688 |
| Oct 20, 2025 | 7.37 | 7.55 | 7.33 | 7.49 | 7.49 | 2.74% | 8,691,878 |
| Oct 17, 2025 | 7.27 | 7.34 | 7.13 | 7.29 | 7.29 | -0.27% | 13,767,052 |
| Oct 16, 2025 | 7.32 | 7.52 | 7.27 | 7.31 | 7.31 | 0.27% | 11,179,229 |
| Oct 15, 2025 | 7.19 | 7.50 | 7.11 | 7.29 | 7.29 | 1.39% | 15,789,293 |
| Oct 14, 2025 | 6.90 | 7.30 | 6.84 | 7.19 | 7.19 | 3.90% | 10,049,608 |
| Oct 13, 2025 | 7.19 | 7.22 | 6.84 | 6.92 | 6.92 | -1.70% | 8,571,138 |
| Oct 10, 2025 | 7.31 | 7.42 | 7.03 | 7.04 | 7.04 | -3.16% | 12,377,176 |
| Oct 9, 2025 | 7.37 | 7.37 | 7.21 | 7.27 | 7.27 | -1.22% | 8,719,055 |
| Oct 8, 2025 | 7.49 | 7.51 | 7.31 | 7.36 | 7.36 | -0.67% | 7,462,215 |
| Oct 7, 2025 | 7.65 | 7.65 | 7.30 | 7.41 | 7.41 | -3.01% | 15,732,887 |
| Oct 6, 2025 | 7.86 | 7.88 | 7.54 | 7.64 | 7.64 | -2.43% | 12,552,345 |
| Oct 3, 2025 | 7.58 | 8.00 | 7.54 | 7.83 | 7.83 | 3.71% | 27,980,955 |
| Oct 2, 2025 | 7.60 | 7.64 | 7.37 | 7.55 | 7.55 | -1.05% | 17,824,350 |
| Oct 1, 2025 | 8.07 | 8.07 | 7.56 | 7.63 | 7.63 | -4.98% | 15,213,271 |
| Sep 30, 2025 | 8.25 | 8.30 | 7.96 | 8.03 | 8.03 | -2.31% | 11,923,480 |
| Sep 29, 2025 | 8.01 | 8.27 | 7.89 | 8.22 | 8.22 | 3.40% | 12,434,164 |
| Sep 26, 2025 | 7.89 | 8.03 | 7.83 | 7.95 | 7.95 | - | 10,621,347 |
| Sep 25, 2025 | 7.78 | 8.05 | 7.74 | 7.95 | 7.95 | 0.25% | 12,668,329 |
| Sep 24, 2025 | 7.81 | 8.23 | 7.81 | 7.93 | 7.93 | -0.13% | 23,394,537 |
| Sep 23, 2025 | 7.99 | 8.04 | 7.68 | 7.94 | 7.94 | 0.25% | 17,750,354 |
| Sep 22, 2025 | 8.61 | 8.98 | 7.69 | 7.92 | 7.92 | -15.74% | 45,760,965 |