Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
6.57
+0.13 (2.02%)
Nov 21, 2024, 12:14 PM EST - Market open
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.26 | 6.45 | 6.15 | 6.44 | 6.44 | 2.22% | 3,368,803 |
| Nov 19, 2024 | 6.13 | 6.30 | 6.07 | 6.30 | 6.30 | 1.78% | 3,455,386 |
| Nov 18, 2024 | 6.32 | 6.32 | 6.09 | 6.19 | 6.19 | -2.06% | 2,875,898 |
| Nov 15, 2024 | 6.60 | 6.60 | 6.31 | 6.32 | 6.32 | -4.24% | 2,811,752 |
| Nov 14, 2024 | 6.72 | 6.98 | 6.56 | 6.60 | 6.60 | -1.49% | 4,962,664 |
| Nov 13, 2024 | 6.80 | 6.87 | 6.58 | 6.70 | 6.70 | - | 3,492,964 |
| Nov 12, 2024 | 6.76 | 6.78 | 6.62 | 6.70 | 6.70 | -1.47% | 3,257,214 |
| Nov 11, 2024 | 6.75 | 6.93 | 6.59 | 6.80 | 6.80 | 1.49% | 4,159,458 |
| Nov 8, 2024 | 6.81 | 6.85 | 6.62 | 6.70 | 6.70 | -2.90% | 3,161,527 |
| Nov 7, 2024 | 6.55 | 6.95 | 6.51 | 6.90 | 6.90 | 6.81% | 5,968,213 |
| Nov 6, 2024 | 7.01 | 7.01 | 6.21 | 6.46 | 6.46 | -5.97% | 8,401,118 |
| Nov 5, 2024 | 6.66 | 6.92 | 6.65 | 6.87 | 6.87 | 3.15% | 4,553,330 |
| Nov 4, 2024 | 6.41 | 6.92 | 6.41 | 6.66 | 6.66 | 3.90% | 6,896,079 |
| Nov 1, 2024 | 6.43 | 6.65 | 6.23 | 6.41 | 6.41 | 0.94% | 9,328,693 |
| Oct 31, 2024 | 5.95 | 6.41 | 5.68 | 6.35 | 6.35 | 14.21% | 8,036,991 |
| Oct 30, 2024 | 5.39 | 5.60 | 5.39 | 5.56 | 5.56 | 2.96% | 5,837,863 |
| Oct 29, 2024 | 5.56 | 5.58 | 5.37 | 5.40 | 5.40 | -4.42% | 6,420,547 |
| Oct 28, 2024 | 5.68 | 5.82 | 5.59 | 5.65 | 5.65 | 0.18% | 3,256,259 |
| Oct 25, 2024 | 5.71 | 5.76 | 5.61 | 5.64 | 5.64 | -0.35% | 3,391,011 |
| Oct 24, 2024 | 5.64 | 5.78 | 5.50 | 5.66 | 5.66 | 1.62% | 3,441,167 |
| Oct 23, 2024 | 5.65 | 5.72 | 5.35 | 5.57 | 5.57 | -2.28% | 4,468,680 |
| Oct 22, 2024 | 5.63 | 5.83 | 5.62 | 5.70 | 5.70 | 1.06% | 2,376,083 |
| Oct 21, 2024 | 5.77 | 5.87 | 5.57 | 5.64 | 5.64 | -2.59% | 2,617,640 |
| Oct 18, 2024 | 5.80 | 5.87 | 5.71 | 5.79 | 5.79 | 1.22% | 1,999,729 |
| Oct 17, 2024 | 5.86 | 5.86 | 5.68 | 5.72 | 5.72 | -2.89% | 3,003,051 |
| Oct 16, 2024 | 6.07 | 6.09 | 5.84 | 5.89 | 5.89 | -1.67% | 2,655,729 |
| Oct 15, 2024 | 5.98 | 6.13 | 5.96 | 5.99 | 5.99 | 0.84% | 3,010,478 |
| Oct 14, 2024 | 5.90 | 5.99 | 5.84 | 5.94 | 5.94 | 0.51% | 2,054,938 |
| Oct 11, 2024 | 5.62 | 5.91 | 5.62 | 5.91 | 5.91 | 5.16% | 2,810,017 |
| Oct 10, 2024 | 5.50 | 5.65 | 5.49 | 5.62 | 5.62 | -0.35% | 3,420,485 |
| Oct 9, 2024 | 5.80 | 5.91 | 5.61 | 5.64 | 5.64 | -1.74% | 2,716,472 |
| Oct 8, 2024 | 5.71 | 5.87 | 5.69 | 5.74 | 5.74 | 1.23% | 3,472,709 |
| Oct 7, 2024 | 5.95 | 5.95 | 5.58 | 5.67 | 5.67 | -6.59% | 3,121,097 |
| Oct 4, 2024 | 6.17 | 6.17 | 5.90 | 6.07 | 6.07 | -0.33% | 3,899,762 |
| Oct 3, 2024 | 6.09 | 6.24 | 5.93 | 6.09 | 6.09 | -2.40% | 2,813,193 |
| Oct 2, 2024 | 6.16 | 6.39 | 6.11 | 6.24 | 6.24 | - | 4,162,144 |
| Oct 1, 2024 | 6.11 | 6.30 | 6.01 | 6.24 | 6.24 | 2.13% | 3,820,670 |
| Sep 30, 2024 | 6.21 | 6.36 | 6.04 | 6.11 | 6.11 | -2.55% | 3,923,418 |
| Sep 27, 2024 | 6.21 | 6.35 | 6.18 | 6.27 | 6.27 | 0.97% | 3,973,589 |
| Sep 26, 2024 | 6.25 | 6.31 | 6.12 | 6.21 | 6.21 | 1.14% | 5,069,567 |
| Sep 25, 2024 | 6.50 | 6.57 | 6.12 | 6.14 | 6.14 | -6.83% | 4,567,856 |
| Sep 24, 2024 | 6.27 | 6.62 | 6.24 | 6.59 | 6.59 | 6.29% | 6,558,190 |
| Sep 23, 2024 | 6.20 | 6.27 | 6.07 | 6.20 | 6.20 | 0.16% | 4,333,666 |
| Sep 20, 2024 | 6.25 | 6.34 | 6.16 | 6.19 | 6.19 | -1.75% | 12,687,274 |
| Sep 19, 2024 | 6.51 | 6.58 | 6.28 | 6.30 | 6.30 | -1.41% | 5,528,832 |
| Sep 18, 2024 | 6.52 | 6.78 | 6.38 | 6.39 | 6.39 | -2.29% | 6,503,817 |
| Sep 17, 2024 | 6.45 | 6.63 | 6.41 | 6.54 | 6.54 | 2.03% | 5,905,452 |
| Sep 16, 2024 | 6.31 | 6.62 | 6.25 | 6.41 | 6.41 | 0.47% | 7,303,454 |
| Sep 13, 2024 | 6.05 | 6.43 | 6.00 | 6.38 | 6.38 | 7.05% | 9,090,976 |
| Sep 12, 2024 | 6.00 | 6.05 | 5.85 | 5.96 | 5.96 | -0.50% | 6,265,830 |
| Sep 11, 2024 | 5.78 | 5.99 | 5.63 | 5.99 | 5.99 | 0.50% | 4,654,502 |
| Sep 10, 2024 | 5.96 | 5.99 | 5.70 | 5.96 | 5.96 | 1.02% | 5,709,995 |
| Sep 9, 2024 | 5.24 | 5.99 | 5.20 | 5.90 | 5.90 | 14.34% | 10,365,390 |
| Sep 6, 2024 | 5.28 | 5.31 | 5.07 | 5.16 | 5.16 | -2.27% | 3,707,286 |
| Sep 5, 2024 | 5.16 | 5.34 | 5.10 | 5.28 | 5.28 | 3.13% | 7,124,093 |
| Sep 4, 2024 | 5.12 | 5.38 | 5.04 | 5.12 | 5.12 | -0.39% | 3,643,876 |
| Sep 3, 2024 | 5.11 | 5.30 | 5.09 | 5.14 | 5.14 | 0.19% | 4,651,165 |
| Aug 30, 2024 | 5.27 | 5.39 | 5.09 | 5.13 | 5.13 | -0.77% | 4,075,527 |
| Aug 29, 2024 | 5.48 | 5.51 | 5.16 | 5.17 | 5.17 | -4.96% | 3,610,518 |
| Aug 28, 2024 | 5.51 | 5.55 | 5.25 | 5.44 | 5.44 | -1.81% | 5,921,744 |
| Aug 27, 2024 | 5.59 | 5.69 | 5.46 | 5.54 | 5.54 | -3.15% | 7,756,657 |
| Aug 26, 2024 | 5.25 | 5.92 | 5.15 | 5.72 | 5.72 | 11.50% | 16,137,572 |
| Aug 23, 2024 | 4.75 | 5.22 | 4.72 | 5.13 | 5.13 | 9.38% | 9,961,567 |
| Aug 22, 2024 | 4.74 | 4.84 | 4.68 | 4.69 | 4.69 | -1.05% | 2,699,377 |
| Aug 21, 2024 | 4.83 | 4.85 | 4.73 | 4.74 | 4.74 | -0.63% | 2,815,599 |
| Aug 20, 2024 | 4.88 | 4.91 | 4.75 | 4.77 | 4.77 | -2.45% | 3,016,203 |
| Aug 19, 2024 | 4.80 | 4.92 | 4.76 | 4.89 | 4.89 | 4.04% | 5,730,256 |
| Aug 16, 2024 | 4.71 | 4.86 | 4.64 | 4.70 | 4.70 | -0.21% | 5,132,428 |
| Aug 15, 2024 | 4.57 | 4.75 | 4.53 | 4.71 | 4.71 | 4.43% | 4,226,608 |
| Aug 14, 2024 | 4.40 | 4.59 | 4.22 | 4.51 | 4.51 | 3.68% | 4,683,581 |
| Aug 13, 2024 | 4.18 | 4.38 | 4.09 | 4.35 | 4.35 | 4.82% | 6,053,934 |
| Aug 12, 2024 | 4.28 | 4.32 | 4.13 | 4.15 | 4.15 | -2.58% | 3,217,730 |
| Aug 9, 2024 | 4.35 | 4.41 | 4.23 | 4.26 | 4.26 | -1.84% | 3,380,229 |
| Aug 8, 2024 | 4.26 | 4.37 | 4.18 | 4.34 | 4.34 | 4.33% | 2,480,793 |
| Aug 7, 2024 | 4.38 | 4.40 | 4.14 | 4.16 | 4.16 | -3.26% | 3,899,881 |
| Aug 6, 2024 | 4.22 | 4.43 | 4.20 | 4.30 | 4.30 | 0.94% | 3,633,954 |
| Aug 5, 2024 | 3.89 | 4.30 | 3.85 | 4.26 | 4.26 | -0.47% | 5,397,215 |
| Aug 2, 2024 | 4.04 | 4.34 | 3.84 | 4.28 | 4.28 | 0.47% | 6,670,662 |
| Aug 1, 2024 | 4.71 | 4.75 | 4.07 | 4.26 | 4.26 | -2.96% | 9,252,717 |
| Jul 31, 2024 | 4.46 | 4.66 | 4.33 | 4.39 | 4.39 | -1.57% | 8,377,343 |
| Jul 30, 2024 | 4.48 | 4.52 | 4.38 | 4.46 | 4.46 | -0.22% | 3,507,030 |
| Jul 29, 2024 | 4.44 | 4.55 | 4.41 | 4.47 | 4.47 | 0.68% | 4,055,674 |
| Jul 26, 2024 | 4.43 | 4.48 | 4.29 | 4.44 | 4.44 | 2.78% | 3,543,124 |
| Jul 25, 2024 | 4.32 | 4.49 | 4.25 | 4.32 | 4.32 | -0.23% | 3,961,336 |
| Jul 24, 2024 | 4.46 | 4.53 | 4.29 | 4.33 | 4.33 | -4.84% | 2,525,029 |
| Jul 23, 2024 | 4.44 | 4.69 | 4.41 | 4.55 | 4.55 | 1.79% | 3,178,217 |
| Jul 22, 2024 | 4.55 | 4.56 | 4.40 | 4.47 | 4.47 | 0.22% | 2,447,948 |
| Jul 19, 2024 | 4.44 | 4.50 | 4.30 | 4.46 | 4.46 | - | 2,900,496 |
| Jul 18, 2024 | 4.57 | 4.76 | 4.42 | 4.46 | 4.46 | -3.67% | 4,503,359 |
| Jul 17, 2024 | 4.60 | 4.89 | 4.54 | 4.63 | 4.63 | -2.53% | 6,058,443 |
| Jul 16, 2024 | 4.43 | 4.78 | 4.41 | 4.75 | 4.75 | 9.20% | 7,247,353 |
| Jul 15, 2024 | 4.14 | 4.45 | 4.12 | 4.35 | 4.35 | 5.84% | 7,713,455 |
| Jul 12, 2024 | 4.06 | 4.18 | 3.99 | 4.11 | 4.11 | 3.53% | 5,522,479 |
| Jul 11, 2024 | 3.83 | 3.99 | 3.77 | 3.97 | 3.97 | 8.77% | 5,643,591 |
| Jul 10, 2024 | 3.68 | 3.69 | 3.48 | 3.65 | 3.65 | 0.27% | 3,020,909 |
| Jul 9, 2024 | 3.60 | 3.64 | 3.47 | 3.64 | 3.64 | 0.28% | 2,599,936 |
| Jul 8, 2024 | 3.64 | 3.68 | 3.55 | 3.63 | 3.63 | 0.83% | 2,384,125 |
| Jul 5, 2024 | 3.50 | 3.60 | 3.47 | 3.60 | 3.60 | 2.56% | 1,900,010 |
| Jul 3, 2024 | 3.55 | 3.63 | 3.51 | 3.51 | 3.51 | -0.57% | 2,118,970 |
| Jul 2, 2024 | 3.39 | 3.53 | 3.37 | 3.53 | 3.53 | 5.06% | 3,200,283 |