Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
11.72
-0.20 (-1.68%)
At close: Jul 10, 2026, 4:00 PM EDT
11.80
+0.08 (0.68%)
Pre-market: Jul 13, 2026, 4:14 AM EDT
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 12.00 | 12.27 | 11.71 | 11.72 | 11.72 | -1.68% | 8,171,302 |
| Jul 9, 2026 | 11.47 | 12.03 | 11.33 | 11.92 | 11.92 | 5.30% | 9,190,086 |
| Jul 8, 2026 | 11.48 | 11.77 | 11.08 | 11.32 | 11.32 | -4.71% | 19,818,476 |
| Jul 7, 2026 | 13.00 | 13.06 | 11.82 | 11.88 | 11.88 | -8.55% | 19,310,727 |
| Jul 6, 2026 | 12.61 | 13.19 | 12.52 | 12.99 | 12.99 | 2.93% | 16,239,072 |
| Jul 2, 2026 | 12.49 | 12.77 | 12.32 | 12.62 | 12.62 | 0.56% | 16,125,439 |
| Jul 1, 2026 | 12.23 | 12.74 | 12.20 | 12.55 | 12.55 | 1.78% | 15,665,740 |
| Jun 30, 2026 | 11.85 | 12.39 | 11.67 | 12.33 | 12.33 | 2.75% | 16,597,713 |
| Jun 29, 2026 | 11.20 | 12.01 | 11.16 | 12.00 | 12.00 | 5.26% | 18,283,742 |
| Jun 26, 2026 | 11.00 | 11.55 | 10.93 | 11.40 | 11.40 | 3.17% | 35,669,800 |
| Jun 25, 2026 | 10.73 | 11.26 | 10.63 | 11.05 | 11.05 | 3.76% | 20,390,220 |
| Jun 24, 2026 | 10.00 | 10.85 | 9.94 | 10.65 | 10.65 | 7.68% | 17,467,709 |
| Jun 23, 2026 | 9.59 | 10.03 | 9.57 | 9.89 | 9.89 | 1.12% | 11,066,211 |
| Jun 22, 2026 | 9.86 | 10.16 | 9.74 | 9.78 | 9.78 | -2.30% | 9,500,634 |
| Jun 18, 2026 | 9.72 | 10.12 | 9.62 | 10.01 | 10.01 | 6.49% | 23,103,341 |
| Jun 17, 2026 | 9.41 | 10.04 | 9.34 | 9.40 | 9.40 | -0.21% | 21,232,283 |
| Jun 16, 2026 | 9.14 | 9.69 | 9.06 | 9.42 | 9.42 | 3.06% | 15,137,788 |
| Jun 15, 2026 | 8.94 | 9.27 | 8.89 | 9.14 | 9.14 | 6.40% | 16,952,206 |
| Jun 12, 2026 | 8.55 | 8.94 | 8.47 | 8.59 | 8.59 | 1.66% | 9,342,778 |
| Jun 11, 2026 | 7.91 | 8.46 | 7.73 | 8.45 | 8.45 | 6.83% | 12,074,085 |
| Jun 10, 2026 | 8.15 | 8.39 | 7.89 | 7.91 | 7.91 | -3.18% | 9,282,543 |
| Jun 9, 2026 | 7.51 | 8.21 | 7.51 | 8.17 | 8.17 | 7.78% | 12,876,887 |
| Jun 8, 2026 | 7.69 | 7.82 | 7.51 | 7.58 | 7.58 | -1.69% | 10,326,459 |
| Jun 5, 2026 | 7.76 | 7.90 | 7.61 | 7.71 | 7.71 | -2.16% | 7,305,141 |
| Jun 4, 2026 | 7.79 | 8.01 | 7.66 | 7.88 | 7.88 | 3.55% | 15,499,642 |
| Jun 3, 2026 | 8.41 | 8.46 | 7.16 | 7.61 | 7.61 | -11.82% | 30,458,801 |
| Jun 2, 2026 | 8.33 | 8.84 | 8.20 | 8.63 | 8.63 | 2.13% | 8,434,825 |
| Jun 1, 2026 | 8.21 | 8.59 | 8.20 | 8.45 | 8.45 | 2.67% | 10,972,753 |
| May 29, 2026 | 8.35 | 8.44 | 8.16 | 8.23 | 8.23 | -1.56% | 13,093,381 |
| May 28, 2026 | 8.25 | 8.51 | 8.07 | 8.36 | 8.36 | -0.24% | 8,228,390 |
| May 27, 2026 | 8.45 | 8.87 | 8.30 | 8.38 | 8.38 | 0.96% | 10,095,273 |
| May 26, 2026 | 8.59 | 8.66 | 8.29 | 8.30 | 8.30 | -1.19% | 9,484,659 |
| May 22, 2026 | 8.50 | 8.74 | 8.38 | 8.40 | 8.40 | -0.83% | 8,177,412 |
| May 21, 2026 | 8.11 | 8.61 | 8.03 | 8.47 | 8.47 | 1.56% | 13,042,375 |
| May 20, 2026 | 7.66 | 8.38 | 7.41 | 8.34 | 8.34 | 10.03% | 16,543,165 |
| May 19, 2026 | 7.86 | 7.97 | 7.56 | 7.58 | 7.58 | -4.17% | 10,167,148 |
| May 18, 2026 | 8.00 | 8.45 | 7.86 | 7.91 | 7.91 | 0.38% | 17,676,206 |
| May 15, 2026 | 7.62 | 7.95 | 7.51 | 7.88 | 7.88 | 1.68% | 11,064,764 |
| May 14, 2026 | 8.13 | 8.19 | 7.70 | 7.75 | 7.75 | -4.56% | 10,886,037 |
| May 13, 2026 | 8.30 | 8.36 | 8.10 | 8.12 | 8.12 | -2.87% | 11,504,550 |
| May 12, 2026 | 8.70 | 8.70 | 8.33 | 8.36 | 8.36 | -4.57% | 12,316,196 |
| May 11, 2026 | 8.72 | 9.03 | 8.65 | 8.76 | 8.76 | 0.46% | 13,739,862 |
| May 8, 2026 | 8.77 | 8.77 | 8.46 | 8.72 | 8.72 | -0.23% | 12,279,795 |
| May 7, 2026 | 9.34 | 9.42 | 8.51 | 8.74 | 8.74 | -5.41% | 20,258,185 |
| May 6, 2026 | 9.28 | 9.59 | 8.95 | 9.24 | 9.24 | 27.27% | 36,558,084 |
| May 5, 2026 | 7.14 | 7.31 | 7.01 | 7.26 | 7.26 | 2.83% | 16,984,669 |
| May 4, 2026 | 7.32 | 7.47 | 7.02 | 7.06 | 7.06 | -4.47% | 13,270,755 |
| May 1, 2026 | 7.66 | 7.78 | 7.37 | 7.39 | 7.39 | -2.38% | 10,326,664 |
| Apr 30, 2026 | 7.54 | 7.66 | 7.43 | 7.57 | 7.57 | -0.66% | 15,656,681 |
| Apr 29, 2026 | 7.79 | 7.92 | 7.51 | 7.62 | 7.62 | -3.42% | 10,855,547 |