Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
7.36
+0.13 (1.80%)
At close: Apr 24, 2025, 4:00 PM
7.40
+0.04 (0.54%)
After-hours: Apr 24, 2025, 6:22 PM EDT

Compass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 20259.509.719.319.619.612.34%6,280,706
Mar 21, 20259.019.438.959.399.393.30%9,157,799
Mar 20, 20258.769.348.709.099.092.36%5,256,927
Mar 19, 20258.789.008.648.888.880.68%6,428,999
Mar 18, 20258.898.918.568.828.82-2.00%5,326,018
Mar 17, 20258.769.148.719.009.002.74%6,219,240
Mar 14, 20258.779.048.648.768.760.34%6,498,660
Mar 13, 20258.749.058.468.738.73-0.80%7,408,999
Mar 12, 20258.808.928.588.808.803.04%6,044,451
Mar 11, 20258.548.788.328.548.54-0.35%7,797,850
Mar 10, 20258.428.788.298.578.571.06%5,716,483
Mar 7, 20258.768.808.128.488.48-2.53%5,347,207
Mar 6, 20258.949.378.698.708.70-5.02%5,300,103
Mar 5, 20259.099.178.939.169.160.77%5,165,673
Mar 4, 20258.579.238.429.099.094.60%6,664,734
Mar 3, 20259.009.168.618.698.69-3.34%6,794,723
Feb 28, 20258.939.068.778.998.99-0.22%6,110,996
Feb 27, 20259.579.748.989.019.01-4.66%9,022,343
Feb 26, 20259.299.799.269.459.452.16%6,821,721
Feb 25, 20259.149.379.039.259.251.65%4,876,852
Feb 24, 20259.039.308.739.109.101.34%8,768,491
Feb 21, 20259.969.978.888.988.98-8.18%9,981,517
Feb 20, 20259.8910.129.509.789.78-4.49%12,025,666
Feb 19, 20258.5310.258.0810.2410.2428.32%29,366,133
Feb 18, 20257.998.007.767.987.980.63%9,343,856
Feb 14, 20257.757.937.617.937.934.62%6,801,336
Feb 13, 20257.537.607.447.587.581.07%6,053,442
Feb 12, 20257.257.527.167.507.500.81%3,769,156