Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
6.31
+0.03 (0.48%)
Jun 26, 2025, 4:00 PM - Market closed
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 6.32 | 6.37 | 6.12 | 6.31 | 6.31 | 0.48% | 6,051,914 |
| Jun 25, 2025 | 6.40 | 6.47 | 6.27 | 6.28 | 6.28 | -2.48% | 7,285,522 |
| Jun 24, 2025 | 6.30 | 6.47 | 6.21 | 6.44 | 6.44 | 3.04% | 5,531,598 |
| Jun 23, 2025 | 6.06 | 6.28 | 5.98 | 6.25 | 6.25 | 2.12% | 6,320,962 |
| Jun 20, 2025 | 5.96 | 6.22 | 5.93 | 6.12 | 6.12 | 3.55% | 15,420,995 |
| Jun 18, 2025 | 5.99 | 6.07 | 5.87 | 5.91 | 5.91 | -1.01% | 8,202,657 |
| Jun 17, 2025 | 6.26 | 6.28 | 5.90 | 5.97 | 5.97 | -4.78% | 7,707,061 |
| Jun 16, 2025 | 6.33 | 6.45 | 6.23 | 6.27 | 6.27 | 0.64% | 4,263,701 |
| Jun 13, 2025 | 6.28 | 6.43 | 6.19 | 6.23 | 6.23 | -2.81% | 4,566,470 |
| Jun 12, 2025 | 6.49 | 6.52 | 6.32 | 6.41 | 6.41 | -1.54% | 7,395,136 |
| Jun 11, 2025 | 6.40 | 6.58 | 6.38 | 6.51 | 6.51 | 2.68% | 6,712,110 |
| Jun 10, 2025 | 6.19 | 6.40 | 6.18 | 6.34 | 6.34 | 2.92% | 6,719,851 |
| Jun 9, 2025 | 6.33 | 6.37 | 6.11 | 6.16 | 6.16 | -2.07% | 5,667,187 |
| Jun 6, 2025 | 6.18 | 6.34 | 6.07 | 6.29 | 6.29 | 2.11% | 6,949,249 |
| Jun 5, 2025 | 6.18 | 6.45 | 6.11 | 6.16 | 6.16 | -0.32% | 7,023,398 |
| Jun 4, 2025 | 6.06 | 6.24 | 6.06 | 6.18 | 6.18 | 1.98% | 4,899,630 |
| Jun 3, 2025 | 5.86 | 6.07 | 5.70 | 6.06 | 6.06 | 3.77% | 7,210,194 |
| Jun 2, 2025 | 5.85 | 5.93 | 5.79 | 5.84 | 5.84 | -1.18% | 4,508,615 |
| May 30, 2025 | 5.85 | 5.99 | 5.77 | 5.91 | 5.91 | 1.03% | 8,561,931 |
| May 29, 2025 | 5.90 | 6.04 | 5.81 | 5.85 | 5.85 | 0.52% | 6,674,099 |
| May 28, 2025 | 5.95 | 5.95 | 5.80 | 5.82 | 5.82 | -2.68% | 4,135,209 |
| May 27, 2025 | 6.08 | 6.09 | 5.80 | 5.98 | 5.98 | 0.17% | 9,949,342 |
| May 23, 2025 | 5.73 | 6.00 | 5.73 | 5.97 | 5.97 | 1.88% | 6,040,080 |
| May 22, 2025 | 5.78 | 5.93 | 5.66 | 5.86 | 5.86 | 1.03% | 6,822,764 |
| May 21, 2025 | 5.99 | 6.04 | 5.70 | 5.80 | 5.80 | -4.61% | 7,015,387 |
| May 20, 2025 | 6.21 | 6.22 | 6.05 | 6.08 | 6.08 | -2.41% | 4,587,482 |
| May 19, 2025 | 6.12 | 6.23 | 6.07 | 6.23 | 6.23 | -0.95% | 5,785,564 |
| May 16, 2025 | 6.07 | 6.37 | 6.07 | 6.29 | 6.29 | 2.95% | 7,232,820 |
| May 15, 2025 | 6.37 | 6.38 | 5.99 | 6.11 | 6.11 | -3.63% | 7,296,237 |
| May 14, 2025 | 6.41 | 6.51 | 6.26 | 6.34 | 6.34 | -1.86% | 6,966,791 |
| May 13, 2025 | 6.47 | 6.57 | 6.22 | 6.46 | 6.46 | -0.15% | 9,402,336 |
| May 12, 2025 | 6.54 | 6.55 | 6.20 | 6.47 | 6.47 | 3.52% | 10,474,686 |
| May 9, 2025 | 6.70 | 7.17 | 6.24 | 6.25 | 6.25 | -19.15% | 30,811,635 |
| May 8, 2025 | 7.70 | 7.84 | 7.49 | 7.73 | 7.73 | 1.05% | 15,636,155 |
| May 7, 2025 | 7.80 | 7.81 | 7.63 | 7.65 | 7.65 | -1.16% | 6,166,419 |
| May 6, 2025 | 7.77 | 7.85 | 7.68 | 7.74 | 7.74 | -2.15% | 6,016,277 |
| May 5, 2025 | 7.84 | 8.01 | 7.77 | 7.91 | 7.91 | -0.50% | 6,715,264 |
| May 2, 2025 | 7.92 | 8.15 | 7.88 | 7.95 | 7.95 | 1.53% | 6,930,482 |
| May 1, 2025 | 7.81 | 8.04 | 7.69 | 7.83 | 7.83 | 1.42% | 5,975,170 |
| Apr 30, 2025 | 7.43 | 7.73 | 7.35 | 7.72 | 7.72 | 1.18% | 6,579,321 |
| Apr 29, 2025 | 7.29 | 7.66 | 7.26 | 7.63 | 7.63 | 3.39% | 6,498,464 |
| Apr 28, 2025 | 7.25 | 7.43 | 7.02 | 7.38 | 7.38 | 0.14% | 7,769,686 |
| Apr 25, 2025 | 7.32 | 7.47 | 7.28 | 7.37 | 7.37 | 0.14% | 4,624,756 |
| Apr 24, 2025 | 7.31 | 7.45 | 7.22 | 7.36 | 7.36 | 1.80% | 5,731,826 |
| Apr 23, 2025 | 7.25 | 7.51 | 7.15 | 7.23 | 7.23 | 4.03% | 8,670,138 |
| Apr 22, 2025 | 7.02 | 7.08 | 6.86 | 6.95 | 6.95 | 1.31% | 7,319,059 |
| Apr 21, 2025 | 7.21 | 7.25 | 6.79 | 6.86 | 6.86 | -5.90% | 7,552,341 |
| Apr 17, 2025 | 7.64 | 7.69 | 7.27 | 7.29 | 7.29 | -3.95% | 7,617,166 |
| Apr 16, 2025 | 7.74 | 7.80 | 7.50 | 7.59 | 7.59 | -3.44% | 4,578,014 |
| Apr 15, 2025 | 7.65 | 7.91 | 7.55 | 7.86 | 7.86 | 3.29% | 6,513,791 |