Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
6.18
+0.12 (1.98%)
At close: Jun 4, 2025, 4:00 PM
6.18
0.00 (0.00%)
After-hours: Jun 4, 2025, 4:29 PM EDT

Compass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20256.066.186.066.14-1.32%2,261,922
Jun 3, 20255.866.075.706.066.063.77%7,210,194
Jun 2, 20255.855.935.795.845.84-1.18%4,508,615
May 30, 20255.855.995.775.915.911.03%8,561,931
May 29, 20255.906.045.815.855.850.52%6,674,099
May 28, 20255.955.955.805.825.82-2.68%4,135,209
May 27, 20256.086.095.805.985.980.17%9,949,342
May 23, 20255.736.005.735.975.971.88%6,040,080
May 22, 20255.785.935.665.865.861.03%6,822,764
May 21, 20255.996.045.705.805.80-4.61%7,015,387
May 20, 20256.216.226.056.086.08-2.41%4,587,482
May 19, 20256.126.236.076.236.23-0.95%5,785,564
May 16, 20256.076.376.076.296.292.95%7,232,820
May 15, 20256.376.385.996.116.11-3.63%7,296,237
May 14, 20256.416.516.266.346.34-1.86%6,966,791
May 13, 20256.476.576.226.466.46-0.15%9,402,336
May 12, 20256.546.556.206.476.473.52%10,474,686
May 9, 20256.707.176.246.256.25-19.15%30,811,635
May 8, 20257.707.847.497.737.731.05%15,636,155
May 7, 20257.807.817.637.657.65-1.16%6,166,419
May 6, 20257.777.857.687.747.74-2.15%6,016,277
May 5, 20257.848.017.777.917.91-0.50%6,715,264
May 2, 20257.928.157.887.957.951.53%6,930,482
May 1, 20257.818.047.697.837.831.42%5,975,170
Apr 30, 20257.437.737.357.727.721.18%6,579,321
Apr 29, 20257.297.667.267.637.633.39%6,498,464
Apr 28, 20257.257.437.027.387.380.14%7,769,686
Apr 25, 20257.327.477.287.377.370.14%4,624,756
Apr 24, 20257.317.457.227.367.361.80%5,731,826
Apr 23, 20257.257.517.157.237.234.03%8,670,138
Apr 22, 20257.027.086.866.956.951.31%7,319,059
Apr 21, 20257.217.256.796.866.86-5.90%7,552,341
Apr 17, 20257.647.697.277.297.29-3.95%7,617,166
Apr 16, 20257.747.807.507.597.59-3.44%4,578,014
Apr 15, 20257.657.917.557.867.863.29%6,513,791
Apr 14, 20257.807.817.407.617.611.33%5,458,760
Apr 11, 20257.467.557.047.517.510.40%7,162,721
Apr 10, 20257.847.927.397.487.48-6.97%6,513,856
Apr 9, 20257.378.157.098.048.045.65%14,883,141
Apr 8, 20258.378.417.447.617.61-5.93%8,725,497
Apr 7, 20257.808.817.778.098.09-2.29%10,935,553
Apr 4, 20258.138.397.828.288.28-1.78%9,033,142
Apr 3, 20258.638.758.398.438.43-6.12%8,671,751
Apr 2, 20258.619.088.618.988.982.98%6,855,390
Apr 1, 20258.699.008.578.728.72-0.11%7,214,010
Mar 31, 20258.948.968.518.738.73-4.38%7,910,535
Mar 28, 20259.299.389.009.139.13-2.25%6,824,862
Mar 27, 20259.309.619.219.349.34-0.53%7,165,681
Mar 26, 20259.459.549.179.399.39-0.42%5,765,730
Mar 25, 20259.409.699.279.439.43-1.87%6,981,629