Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
10.79
+0.58 (5.68%)
At close: Nov 9, 2026, 4:00 PM EST
10.77
-0.02 (-0.19%)
Pre-market: Nov 10, 2026, 8:30 AM EST
Compass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.42 | 10.95 | 10.22 | 10.79 | 10.79 | 5.68% | 23,957,065 |
| Nov 6, 2026 | 9.25 | 10.39 | 9.16 | 10.21 | 10.21 | 10.74% | 24,521,485 |
| Nov 5, 2026 | 9.92 | 10.00 | 9.10 | 9.22 | 9.22 | -8.17% | 19,598,926 |
| Nov 4, 2026 | 9.87 | 10.17 | 9.79 | 10.04 | 10.04 | 7.73% | 16,796,883 |
| Nov 3, 2026 | 9.43 | 9.58 | 9.28 | 9.32 | 9.32 | -1.06% | 9,939,404 |
| Nov 2, 2026 | 9.26 | 9.81 | 9.15 | 9.42 | 9.42 | 4.67% | 14,581,347 |
| Oct 30, 2026 | 9.31 | 9.51 | 8.79 | 9.00 | 9.00 | -4.15% | 17,665,147 |
| Oct 29, 2026 | 9.31 | 9.52 | 9.20 | 9.39 | 9.39 | 2.40% | 13,342,090 |
| Oct 28, 2026 | 9.62 | 9.73 | 9.07 | 9.17 | 9.17 | -5.76% | 12,903,981 |
| Oct 27, 2026 | 9.74 | 9.77 | 9.53 | 9.73 | 9.73 | 0.41% | 6,842,837 |
| Oct 26, 2026 | 9.78 | 9.83 | 9.56 | 9.69 | 9.69 | -0.62% | 12,429,030 |
| Oct 23, 2026 | 9.68 | 9.88 | 9.57 | 9.75 | 9.75 | -2.21% | 12,285,794 |
| Oct 22, 2026 | 9.70 | 10.28 | 9.62 | 9.97 | 9.97 | 2.57% | 20,752,878 |
| Oct 21, 2026 | 9.80 | 9.90 | 9.62 | 9.72 | 9.72 | 2.10% | 18,258,146 |
| Oct 20, 2026 | 9.10 | 9.55 | 9.01 | 9.52 | 9.52 | 5.66% | 10,635,811 |
| Oct 19, 2026 | 9.09 | 9.11 | 8.88 | 9.01 | 9.01 | -1.31% | 8,995,867 |
| Oct 16, 2026 | 9.66 | 9.78 | 8.96 | 9.13 | 9.13 | -5.09% | 13,502,196 |
| Oct 15, 2026 | 9.00 | 9.65 | 8.95 | 9.62 | 9.62 | 9.82% | 17,744,079 |
| Oct 14, 2026 | 8.58 | 8.76 | 8.42 | 8.76 | 8.76 | -0.57% | 16,037,777 |
| Oct 13, 2026 | 8.93 | 9.03 | 8.61 | 8.81 | 8.81 | -0.11% | 10,282,942 |
| Oct 12, 2026 | 9.20 | 9.23 | 8.75 | 8.82 | 8.82 | -6.07% | 15,012,047 |
| Oct 9, 2026 | 9.45 | 9.52 | 9.28 | 9.39 | 9.39 | -1.37% | 10,618,741 |
| Oct 8, 2026 | 9.01 | 9.56 | 9.01 | 9.52 | 9.52 | 3.59% | 15,861,212 |
| Oct 7, 2026 | 9.02 | 9.26 | 8.92 | 9.19 | 9.19 | -1.08% | 15,168,748 |
| Oct 6, 2026 | 9.36 | 9.46 | 9.19 | 9.29 | 9.29 | - | 14,109,317 |
| Oct 5, 2026 | 9.23 | 9.49 | 9.12 | 9.29 | 9.29 | 0.76% | 18,191,235 |
| Oct 2, 2026 | 9.32 | 9.61 | 9.17 | 9.22 | 9.22 | 1.10% | 24,204,209 |
| Oct 1, 2026 | 8.84 | 9.15 | 8.59 | 9.12 | 9.12 | 2.70% | 21,805,704 |
| Sep 30, 2026 | 9.04 | 9.34 | 8.87 | 8.88 | 8.88 | -1.44% | 17,520,612 |
| Sep 29, 2026 | 9.20 | 9.20 | 8.90 | 9.01 | 9.01 | -0.99% | 14,148,546 |
| Sep 28, 2026 | 9.13 | 9.33 | 9.00 | 9.10 | 9.10 | -2.99% | 16,940,626 |
| Sep 25, 2026 | 9.35 | 9.61 | 9.30 | 9.38 | 9.38 | 0.97% | 13,654,590 |
| Sep 24, 2026 | 9.29 | 9.47 | 9.06 | 9.29 | 9.29 | 1.42% | 21,778,791 |
| Sep 23, 2026 | 9.50 | 9.66 | 9.06 | 9.16 | 9.16 | -5.27% | 18,086,756 |
| Sep 22, 2026 | 10.33 | 10.40 | 9.55 | 9.67 | 9.67 | -4.54% | 20,354,386 |
| Sep 21, 2026 | 10.23 | 10.59 | 10.05 | 10.13 | 10.13 | 0.50% | 16,900,239 |
| Sep 18, 2026 | 10.35 | 10.43 | 9.97 | 10.08 | 10.08 | -3.82% | 23,994,397 |
| Sep 17, 2026 | 10.68 | 10.72 | 10.26 | 10.48 | 10.48 | 1.45% | 15,970,635 |
| Sep 16, 2026 | 10.50 | 10.60 | 10.10 | 10.33 | 10.33 | -0.29% | 15,115,519 |
| Sep 15, 2026 | 10.48 | 10.55 | 9.93 | 10.36 | 10.36 | -2.72% | 19,176,025 |
| Sep 14, 2026 | 10.35 | 10.91 | 10.35 | 10.65 | 10.65 | 1.33% | 13,883,714 |
| Sep 11, 2026 | 10.33 | 10.62 | 10.12 | 10.51 | 10.51 | 3.75% | 11,317,164 |
| Sep 10, 2026 | 10.48 | 10.57 | 10.08 | 10.13 | 10.13 | -5.15% | 14,948,779 |
| Sep 9, 2026 | 10.70 | 10.82 | 10.59 | 10.68 | 10.68 | -0.65% | 7,651,053 |
| Sep 8, 2026 | 10.94 | 10.95 | 10.72 | 10.75 | 10.75 | -3.33% | 9,571,408 |
| Sep 4, 2026 | 10.85 | 11.20 | 10.80 | 11.12 | 11.12 | 0.54% | 9,173,178 |
| Sep 3, 2026 | 10.83 | 11.23 | 10.82 | 11.06 | 11.06 | 4.44% | 13,863,688 |
| Sep 2, 2026 | 10.36 | 10.63 | 10.26 | 10.59 | 10.59 | 2.52% | 13,128,142 |
| Sep 1, 2026 | 10.30 | 10.65 | 10.25 | 10.33 | 10.33 | -2.18% | 12,259,761 |
| Aug 31, 2026 | 11.06 | 11.09 | 10.44 | 10.56 | 10.56 | -3.74% | 12,561,770 |