Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
6.75
-0.01 (-0.15%)
Jan 21, 2025, 4:00 PM EST - Market closed
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 6.85 | 6.90 | 6.68 | 6.75 | 6.75 | -0.15% | 4,762,655 |
| Jan 17, 2025 | 6.84 | 6.92 | 6.71 | 6.76 | 6.76 | 0.45% | 6,020,669 |
| Jan 16, 2025 | 6.60 | 6.84 | 6.48 | 6.73 | 6.73 | 1.05% | 6,158,957 |
| Jan 15, 2025 | 6.37 | 6.85 | 6.00 | 6.66 | 6.66 | 19.35% | 13,892,862 |
| Jan 14, 2025 | 5.47 | 5.72 | 5.42 | 5.58 | 5.58 | 3.72% | 5,429,486 |
| Jan 13, 2025 | 5.24 | 5.38 | 5.10 | 5.38 | 5.38 | 0.56% | 4,706,492 |
| Jan 10, 2025 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | -4.29% | 6,034,814 |
| Jan 8, 2025 | 5.59 | 5.64 | 5.48 | 5.59 | 5.59 | - | 4,509,315 |
| Jan 7, 2025 | 5.87 | 5.91 | 5.56 | 5.59 | 5.59 | -4.12% | 5,220,974 |
| Jan 6, 2025 | 5.90 | 5.94 | 5.82 | 5.83 | 5.83 | -0.85% | 4,551,203 |
| Jan 3, 2025 | 5.80 | 5.88 | 5.72 | 5.88 | 5.88 | 1.38% | 3,606,745 |
| Jan 2, 2025 | 5.90 | 5.93 | 5.73 | 5.80 | 5.80 | -0.85% | 3,623,956 |
| Dec 31, 2024 | 5.85 | 5.96 | 5.74 | 5.85 | 5.85 | 1.04% | 4,528,353 |
| Dec 30, 2024 | 5.78 | 5.85 | 5.69 | 5.79 | 5.79 | -1.03% | 3,365,722 |
| Dec 27, 2024 | 5.96 | 5.99 | 5.81 | 5.85 | 5.85 | -2.50% | 2,743,110 |
| Dec 26, 2024 | 5.93 | 6.04 | 5.92 | 6.00 | 6.00 | - | 2,256,125 |
| Dec 24, 2024 | 6.00 | 6.03 | 5.93 | 6.00 | 6.00 | -0.50% | 1,453,045 |
| Dec 23, 2024 | 6.18 | 6.23 | 5.92 | 6.03 | 6.03 | -3.21% | 4,480,874 |
| Dec 20, 2024 | 5.90 | 6.27 | 5.90 | 6.23 | 6.23 | 4.18% | 11,779,743 |
| Dec 19, 2024 | 6.07 | 6.15 | 5.92 | 5.98 | 5.98 | -0.33% | 5,156,151 |
| Dec 18, 2024 | 6.51 | 6.57 | 5.99 | 6.00 | 6.00 | -10.45% | 6,542,536 |
| Dec 17, 2024 | 6.77 | 6.81 | 6.60 | 6.70 | 6.70 | -2.05% | 3,009,143 |
| Dec 16, 2024 | 6.78 | 6.88 | 6.70 | 6.84 | 6.84 | 1.03% | 2,629,060 |
| Dec 13, 2024 | 6.88 | 6.98 | 6.73 | 6.77 | 6.77 | -1.88% | 3,158,432 |
| Dec 12, 2024 | 7.04 | 7.16 | 6.88 | 6.90 | 6.90 | -2.68% | 3,221,642 |
| Dec 11, 2024 | 7.02 | 7.16 | 6.93 | 7.09 | 7.09 | 2.60% | 3,083,542 |
| Dec 10, 2024 | 6.85 | 6.94 | 6.70 | 6.91 | 6.91 | -0.58% | 2,965,324 |
| Dec 9, 2024 | 7.09 | 7.12 | 6.90 | 6.95 | 6.95 | -1.56% | 2,864,280 |
| Dec 6, 2024 | 7.07 | 7.28 | 7.01 | 7.06 | 7.06 | 1.00% | 4,462,855 |
| Dec 5, 2024 | 7.03 | 7.13 | 6.86 | 6.99 | 6.99 | -1.83% | 2,460,431 |
| Dec 4, 2024 | 7.30 | 7.45 | 7.10 | 7.12 | 7.12 | -2.86% | 3,486,523 |
| Dec 3, 2024 | 7.35 | 7.69 | 7.17 | 7.33 | 7.33 | 2.66% | 4,564,633 |
| Dec 2, 2024 | 7.09 | 7.14 | 6.94 | 7.14 | 7.14 | 0.71% | 3,924,243 |
| Nov 29, 2024 | 7.25 | 7.32 | 7.05 | 7.09 | 7.09 | -1.53% | 1,858,112 |
| Nov 27, 2024 | 7.25 | 7.36 | 7.05 | 7.20 | 7.20 | 0.42% | 2,719,494 |
| Nov 26, 2024 | 6.93 | 7.25 | 6.82 | 7.17 | 7.17 | 1.41% | 3,715,045 |
| Nov 25, 2024 | 7.00 | 7.14 | 6.90 | 7.07 | 7.07 | 3.51% | 7,434,321 |
| Nov 22, 2024 | 6.79 | 6.94 | 6.62 | 6.83 | 6.83 | 1.49% | 5,185,984 |
| Nov 21, 2024 | 6.44 | 6.80 | 6.32 | 6.73 | 6.73 | 4.50% | 3,612,047 |
| Nov 20, 2024 | 6.26 | 6.45 | 6.15 | 6.44 | 6.44 | 2.22% | 3,368,803 |
| Nov 19, 2024 | 6.13 | 6.30 | 6.07 | 6.30 | 6.30 | 1.78% | 3,455,386 |
| Nov 18, 2024 | 6.32 | 6.32 | 6.09 | 6.19 | 6.19 | -2.06% | 2,875,898 |
| Nov 15, 2024 | 6.60 | 6.60 | 6.31 | 6.32 | 6.32 | -4.24% | 2,811,752 |
| Nov 14, 2024 | 6.72 | 6.98 | 6.56 | 6.60 | 6.60 | -1.49% | 4,962,664 |
| Nov 13, 2024 | 6.80 | 6.87 | 6.58 | 6.70 | 6.70 | - | 3,492,964 |
| Nov 12, 2024 | 6.76 | 6.78 | 6.62 | 6.70 | 6.70 | -1.47% | 3,257,214 |
| Nov 11, 2024 | 6.75 | 6.93 | 6.59 | 6.80 | 6.80 | 1.49% | 4,159,458 |
| Nov 8, 2024 | 6.81 | 6.85 | 6.62 | 6.70 | 6.70 | -2.90% | 3,161,527 |
| Nov 7, 2024 | 6.55 | 6.95 | 6.51 | 6.90 | 6.90 | 6.81% | 5,968,213 |
| Nov 6, 2024 | 7.01 | 7.01 | 6.21 | 6.46 | 6.46 | -5.97% | 8,401,118 |
| Nov 5, 2024 | 6.66 | 6.92 | 6.65 | 6.87 | 6.87 | 3.15% | 4,553,330 |
| Nov 4, 2024 | 6.41 | 6.92 | 6.41 | 6.66 | 6.66 | 3.90% | 6,896,079 |
| Nov 1, 2024 | 6.43 | 6.65 | 6.23 | 6.41 | 6.41 | 0.94% | 9,328,693 |
| Oct 31, 2024 | 5.95 | 6.41 | 5.68 | 6.35 | 6.35 | 14.21% | 8,036,991 |
| Oct 30, 2024 | 5.39 | 5.60 | 5.39 | 5.56 | 5.56 | 2.96% | 5,837,863 |
| Oct 29, 2024 | 5.56 | 5.58 | 5.37 | 5.40 | 5.40 | -4.42% | 6,420,547 |
| Oct 28, 2024 | 5.68 | 5.82 | 5.59 | 5.65 | 5.65 | 0.18% | 3,256,259 |
| Oct 25, 2024 | 5.71 | 5.76 | 5.61 | 5.64 | 5.64 | -0.35% | 3,391,011 |
| Oct 24, 2024 | 5.64 | 5.78 | 5.50 | 5.66 | 5.66 | 1.62% | 3,441,167 |
| Oct 23, 2024 | 5.65 | 5.72 | 5.35 | 5.57 | 5.57 | -2.28% | 4,468,680 |
| Oct 22, 2024 | 5.63 | 5.83 | 5.62 | 5.70 | 5.70 | 1.06% | 2,376,083 |
| Oct 21, 2024 | 5.77 | 5.87 | 5.57 | 5.64 | 5.64 | -2.59% | 2,617,640 |
| Oct 18, 2024 | 5.80 | 5.87 | 5.71 | 5.79 | 5.79 | 1.22% | 1,999,729 |
| Oct 17, 2024 | 5.86 | 5.86 | 5.68 | 5.72 | 5.72 | -2.89% | 3,003,051 |
| Oct 16, 2024 | 6.07 | 6.09 | 5.84 | 5.89 | 5.89 | -1.67% | 2,655,729 |
| Oct 15, 2024 | 5.98 | 6.13 | 5.96 | 5.99 | 5.99 | 0.84% | 3,010,478 |
| Oct 14, 2024 | 5.90 | 5.99 | 5.84 | 5.94 | 5.94 | 0.51% | 2,054,938 |
| Oct 11, 2024 | 5.62 | 5.91 | 5.62 | 5.91 | 5.91 | 5.16% | 2,810,017 |
| Oct 10, 2024 | 5.50 | 5.65 | 5.49 | 5.62 | 5.62 | -0.35% | 3,420,485 |
| Oct 9, 2024 | 5.80 | 5.91 | 5.61 | 5.64 | 5.64 | -1.74% | 2,716,472 |
| Oct 8, 2024 | 5.71 | 5.87 | 5.69 | 5.74 | 5.74 | 1.23% | 3,472,709 |
| Oct 7, 2024 | 5.95 | 5.95 | 5.58 | 5.67 | 5.67 | -6.59% | 3,121,097 |
| Oct 4, 2024 | 6.17 | 6.17 | 5.90 | 6.07 | 6.07 | -0.33% | 3,899,762 |
| Oct 3, 2024 | 6.09 | 6.24 | 5.93 | 6.09 | 6.09 | -2.40% | 2,813,193 |
| Oct 2, 2024 | 6.16 | 6.39 | 6.11 | 6.24 | 6.24 | - | 4,162,144 |
| Oct 1, 2024 | 6.11 | 6.30 | 6.01 | 6.24 | 6.24 | 2.13% | 3,820,670 |
| Sep 30, 2024 | 6.21 | 6.36 | 6.04 | 6.11 | 6.11 | -2.55% | 3,923,418 |
| Sep 27, 2024 | 6.21 | 6.35 | 6.18 | 6.27 | 6.27 | 0.97% | 3,973,589 |
| Sep 26, 2024 | 6.25 | 6.31 | 6.12 | 6.21 | 6.21 | 1.14% | 5,069,567 |
| Sep 25, 2024 | 6.50 | 6.57 | 6.12 | 6.14 | 6.14 | -6.83% | 4,567,856 |
| Sep 24, 2024 | 6.27 | 6.62 | 6.24 | 6.59 | 6.59 | 6.29% | 6,558,190 |
| Sep 23, 2024 | 6.20 | 6.27 | 6.07 | 6.20 | 6.20 | 0.16% | 4,333,666 |
| Sep 20, 2024 | 6.25 | 6.34 | 6.16 | 6.19 | 6.19 | -1.75% | 12,687,274 |
| Sep 19, 2024 | 6.51 | 6.58 | 6.28 | 6.30 | 6.30 | -1.41% | 5,528,832 |
| Sep 18, 2024 | 6.52 | 6.78 | 6.38 | 6.39 | 6.39 | -2.29% | 6,503,817 |
| Sep 17, 2024 | 6.45 | 6.63 | 6.41 | 6.54 | 6.54 | 2.03% | 5,905,452 |
| Sep 16, 2024 | 6.31 | 6.62 | 6.25 | 6.41 | 6.41 | 0.47% | 7,303,454 |
| Sep 13, 2024 | 6.05 | 6.43 | 6.00 | 6.38 | 6.38 | 7.05% | 9,090,976 |
| Sep 12, 2024 | 6.00 | 6.05 | 5.85 | 5.96 | 5.96 | -0.50% | 6,265,830 |
| Sep 11, 2024 | 5.78 | 5.99 | 5.63 | 5.99 | 5.99 | 0.50% | 4,654,502 |
| Sep 10, 2024 | 5.96 | 5.99 | 5.70 | 5.96 | 5.96 | 1.02% | 5,709,995 |
| Sep 9, 2024 | 5.24 | 5.99 | 5.20 | 5.90 | 5.90 | 14.34% | 10,365,390 |
| Sep 6, 2024 | 5.28 | 5.31 | 5.07 | 5.16 | 5.16 | -2.27% | 3,707,286 |
| Sep 5, 2024 | 5.16 | 5.34 | 5.10 | 5.28 | 5.28 | 3.13% | 7,124,093 |
| Sep 4, 2024 | 5.12 | 5.38 | 5.04 | 5.12 | 5.12 | -0.39% | 3,643,876 |
| Sep 3, 2024 | 5.11 | 5.30 | 5.09 | 5.14 | 5.14 | 0.19% | 4,651,165 |
| Aug 30, 2024 | 5.27 | 5.39 | 5.09 | 5.13 | 5.13 | -0.77% | 4,075,527 |
| Aug 29, 2024 | 5.48 | 5.51 | 5.16 | 5.17 | 5.17 | -4.96% | 3,610,518 |
| Aug 28, 2024 | 5.51 | 5.55 | 5.25 | 5.44 | 5.44 | -1.81% | 5,921,744 |
| Aug 27, 2024 | 5.59 | 5.69 | 5.46 | 5.54 | 5.54 | -3.15% | 7,756,657 |