Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
9.13
-0.21 (-2.25%)
At close: Mar 28, 2025, 4:00 PM
9.15
+0.02 (0.22%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.29 | 9.38 | 9.00 | 9.13 | 9.13 | -2.25% | 6,824,862 |
| Mar 27, 2025 | 9.30 | 9.61 | 9.21 | 9.34 | 9.34 | -0.53% | 7,165,681 |
| Mar 26, 2025 | 9.45 | 9.54 | 9.17 | 9.39 | 9.39 | -0.42% | 5,765,730 |
| Mar 25, 2025 | 9.40 | 9.69 | 9.27 | 9.43 | 9.43 | -1.87% | 6,981,629 |
| Mar 24, 2025 | 9.50 | 9.71 | 9.31 | 9.61 | 9.61 | 2.34% | 6,280,706 |
| Mar 21, 2025 | 9.01 | 9.43 | 8.95 | 9.39 | 9.39 | 3.30% | 9,157,799 |
| Mar 20, 2025 | 8.76 | 9.34 | 8.70 | 9.09 | 9.09 | 2.36% | 5,256,927 |
| Mar 19, 2025 | 8.78 | 9.00 | 8.64 | 8.88 | 8.88 | 0.68% | 6,428,999 |
| Mar 18, 2025 | 8.89 | 8.91 | 8.56 | 8.82 | 8.82 | -2.00% | 5,326,018 |
| Mar 17, 2025 | 8.76 | 9.14 | 8.71 | 9.00 | 9.00 | 2.74% | 6,219,240 |
| Mar 14, 2025 | 8.77 | 9.04 | 8.64 | 8.76 | 8.76 | 0.34% | 6,498,660 |
| Mar 13, 2025 | 8.74 | 9.05 | 8.46 | 8.73 | 8.73 | -0.80% | 7,408,999 |
| Mar 12, 2025 | 8.80 | 8.92 | 8.58 | 8.80 | 8.80 | 3.04% | 6,044,451 |
| Mar 11, 2025 | 8.54 | 8.78 | 8.32 | 8.54 | 8.54 | -0.35% | 7,797,850 |
| Mar 10, 2025 | 8.42 | 8.78 | 8.29 | 8.57 | 8.57 | 1.06% | 5,716,483 |
| Mar 7, 2025 | 8.76 | 8.80 | 8.12 | 8.48 | 8.48 | -2.53% | 5,347,207 |
| Mar 6, 2025 | 8.94 | 9.37 | 8.69 | 8.70 | 8.70 | -5.02% | 5,300,103 |
| Mar 5, 2025 | 9.09 | 9.17 | 8.93 | 9.16 | 9.16 | 0.77% | 5,165,673 |
| Mar 4, 2025 | 8.57 | 9.23 | 8.42 | 9.09 | 9.09 | 4.60% | 6,664,734 |
| Mar 3, 2025 | 9.00 | 9.16 | 8.61 | 8.69 | 8.69 | -3.34% | 6,794,723 |
| Feb 28, 2025 | 8.93 | 9.06 | 8.77 | 8.99 | 8.99 | -0.22% | 6,110,996 |
| Feb 27, 2025 | 9.57 | 9.74 | 8.98 | 9.01 | 9.01 | -4.66% | 9,022,343 |
| Feb 26, 2025 | 9.29 | 9.79 | 9.26 | 9.45 | 9.45 | 2.16% | 6,821,721 |
| Feb 25, 2025 | 9.14 | 9.37 | 9.03 | 9.25 | 9.25 | 1.65% | 4,876,852 |
| Feb 24, 2025 | 9.03 | 9.30 | 8.73 | 9.10 | 9.10 | 1.34% | 8,768,491 |
| Feb 21, 2025 | 9.96 | 9.97 | 8.88 | 8.98 | 8.98 | -8.18% | 9,981,517 |
| Feb 20, 2025 | 9.89 | 10.12 | 9.50 | 9.78 | 9.78 | -4.49% | 12,025,666 |
| Feb 19, 2025 | 8.53 | 10.25 | 8.08 | 10.24 | 10.24 | 28.32% | 29,366,133 |
| Feb 18, 2025 | 7.99 | 8.00 | 7.76 | 7.98 | 7.98 | 0.63% | 9,343,856 |
| Feb 14, 2025 | 7.75 | 7.93 | 7.61 | 7.93 | 7.93 | 4.62% | 6,801,336 |
| Feb 13, 2025 | 7.53 | 7.60 | 7.44 | 7.58 | 7.58 | 1.07% | 6,053,442 |
| Feb 12, 2025 | 7.25 | 7.52 | 7.16 | 7.50 | 7.50 | 0.81% | 3,769,156 |
| Feb 11, 2025 | 7.82 | 7.95 | 7.37 | 7.44 | 7.44 | 0.81% | 8,775,663 |
| Feb 10, 2025 | 7.57 | 7.58 | 7.37 | 7.38 | 7.38 | -1.07% | 3,968,810 |
| Feb 7, 2025 | 7.56 | 7.66 | 7.37 | 7.46 | 7.46 | -1.97% | 3,837,474 |
| Feb 6, 2025 | 7.52 | 7.67 | 7.46 | 7.61 | 7.61 | 1.33% | 3,801,258 |
| Feb 5, 2025 | 7.31 | 7.60 | 7.30 | 7.51 | 7.51 | 3.73% | 4,874,149 |
| Feb 4, 2025 | 7.17 | 7.34 | 7.07 | 7.24 | 7.24 | 1.26% | 6,301,242 |
| Feb 3, 2025 | 6.99 | 7.20 | 6.96 | 7.15 | 7.15 | -1.38% | 5,444,879 |
| Jan 31, 2025 | 7.51 | 7.59 | 7.16 | 7.25 | 7.25 | -3.72% | 4,990,661 |
| Jan 30, 2025 | 7.36 | 7.69 | 7.36 | 7.53 | 7.53 | 3.58% | 5,986,086 |
| Jan 29, 2025 | 7.42 | 7.48 | 7.10 | 7.27 | 7.27 | -2.02% | 4,078,588 |
| Jan 28, 2025 | 7.00 | 7.49 | 6.98 | 7.42 | 7.42 | 5.70% | 5,735,705 |
| Jan 27, 2025 | 6.89 | 7.20 | 6.87 | 7.02 | 7.02 | 0.43% | 5,542,748 |
| Jan 24, 2025 | 6.95 | 7.07 | 6.90 | 6.99 | 6.99 | 1.16% | 5,191,440 |
| Jan 23, 2025 | 6.83 | 6.93 | 6.74 | 6.91 | 6.91 | 0.29% | 4,187,624 |
| Jan 22, 2025 | 6.73 | 6.96 | 6.66 | 6.89 | 6.89 | 2.07% | 4,738,086 |
| Jan 21, 2025 | 6.85 | 6.90 | 6.68 | 6.75 | 6.75 | -0.15% | 4,764,913 |
| 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 |