Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
7.28
+0.19 (2.68%)
At close: Apr 15, 2026, 4:00 PM EDT
7.29
+0.01 (0.14%)
After-hours: Apr 15, 2026, 7:41 PM EDT
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 7.15 | 7.43 | 7.02 | 7.28 | 7.28 | 2.68% | 12,071,132 |
| Apr 14, 2026 | 7.17 | 7.54 | 7.08 | 7.09 | 7.09 | -0.56% | 8,400,185 |
| Apr 13, 2026 | 7.03 | 7.16 | 6.92 | 7.13 | 7.13 | -0.14% | 7,519,818 |
| Apr 10, 2026 | 7.22 | 7.26 | 6.95 | 7.14 | 7.14 | -1.24% | 9,213,461 |
| Apr 9, 2026 | 7.34 | 7.51 | 7.02 | 7.23 | 7.23 | -2.82% | 14,141,132 |
| Apr 8, 2026 | 7.34 | 7.57 | 7.26 | 7.44 | 7.44 | 11.38% | 30,182,860 |
| Apr 7, 2026 | 6.67 | 6.72 | 6.37 | 6.68 | 6.68 | -1.76% | 23,707,389 |
| Apr 6, 2026 | 6.98 | 7.07 | 6.77 | 6.80 | 6.80 | -3.82% | 12,877,033 |
| Apr 2, 2026 | 6.95 | 7.30 | 6.85 | 7.07 | 7.07 | -1.53% | 14,187,937 |
| Apr 1, 2026 | 7.35 | 7.47 | 7.09 | 7.18 | 7.18 | -1.78% | 17,521,233 |
| Mar 31, 2026 | 7.03 | 7.38 | 6.99 | 7.31 | 7.31 | 6.87% | 19,172,559 |
| Mar 30, 2026 | 7.16 | 7.19 | 6.83 | 6.84 | 6.84 | -3.39% | 19,367,624 |
| Mar 27, 2026 | 7.56 | 7.56 | 7.05 | 7.08 | 7.08 | -7.09% | 18,647,627 |
| Mar 26, 2026 | 7.84 | 8.17 | 7.57 | 7.62 | 7.62 | -3.79% | 14,084,583 |
| Mar 25, 2026 | 8.26 | 8.30 | 7.68 | 7.92 | 7.92 | -2.22% | 11,293,556 |
| Mar 24, 2026 | 8.35 | 8.35 | 7.98 | 8.10 | 8.10 | -4.37% | 9,633,307 |
| Mar 23, 2026 | 8.01 | 8.53 | 8.00 | 8.47 | 8.47 | 9.01% | 15,981,555 |
| Mar 20, 2026 | 8.05 | 8.06 | 7.66 | 7.77 | 7.77 | -4.43% | 18,437,901 |
| Mar 19, 2026 | 7.92 | 8.21 | 7.81 | 8.13 | 8.13 | 0.62% | 9,820,578 |
| Mar 18, 2026 | 8.36 | 8.42 | 8.07 | 8.08 | 8.08 | -5.28% | 10,741,965 |
| Mar 17, 2026 | 8.35 | 8.65 | 8.18 | 8.53 | 8.53 | 3.77% | 14,716,370 |
| Mar 16, 2026 | 8.40 | 8.51 | 8.16 | 8.22 | 8.22 | -0.72% | 9,923,187 |
| Mar 13, 2026 | 8.17 | 8.48 | 8.07 | 8.28 | 8.28 | 2.35% | 10,678,307 |
| Mar 12, 2026 | 8.45 | 8.64 | 8.07 | 8.09 | 8.09 | -6.26% | 12,478,527 |
| Mar 11, 2026 | 8.75 | 8.97 | 8.51 | 8.63 | 8.63 | -2.15% | 10,317,685 |
| Mar 10, 2026 | 9.03 | 9.11 | 8.78 | 8.82 | 8.82 | -2.00% | 17,105,785 |
| Mar 9, 2026 | 8.50 | 9.10 | 8.35 | 9.00 | 9.00 | 3.45% | 19,375,721 |
| Mar 6, 2026 | 9.04 | 9.16 | 8.52 | 8.70 | 8.70 | -7.05% | 20,388,013 |
| Mar 5, 2026 | 9.44 | 9.84 | 9.25 | 9.36 | 9.36 | -1.37% | 22,235,974 |
| Mar 4, 2026 | 9.85 | 10.00 | 9.48 | 9.49 | 9.49 | -3.06% | 10,156,140 |
| Mar 3, 2026 | 9.66 | 10.07 | 9.47 | 9.79 | 9.79 | -2.68% | 12,652,071 |
| 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 |