Compass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.43	13.50	13.16	13.28	13.28	-0.38%	19,360,452
Jan 21, 2026	12.77	13.35	12.64	13.33	13.33	4.47%	20,835,420
Jan 20, 2026	12.86	13.09	12.67	12.76	12.76	-0.78%	18,340,647
Jan 16, 2026	12.75	13.19	12.69	12.86	12.86	2.14%	19,139,059
Jan 15, 2026	12.51	12.74	12.33	12.59	12.59	2.36%	14,922,510
Jan 14, 2026	12.08	12.49	11.92	12.30	12.30	1.07%	26,679,321
Jan 13, 2026	12.26	12.43	11.92	12.17	12.17	-0.33%	27,968,173
Jan 12, 2026	12.74	12.84	12.00	12.21	12.21	-4.91%	30,892,770
Jan 9, 2026	12.56	13.53	12.55	12.84	12.84	4.73%	49,851,134
Jan 8, 2026	11.95	12.33	11.40	12.26	12.26	3.55%	76,738,118
Jan 7, 2026	11.80	12.58	11.34	11.84	11.84	9.33%	103,288,841
Jan 6, 2026	10.86	10.91	10.25	10.83	10.83	-0.18%	9,187,816
Jan 5, 2026	10.50	10.91	10.43	10.85	10.85	3.33%	9,717,821
Jan 2, 2026	10.62	10.87	10.47	10.50	10.50	-0.66%	9,925,900
Dec 31, 2025	10.58	10.64	10.53	10.57	10.57	-0.38%	5,610,103
Dec 30, 2025	10.63	10.73	10.51	10.61	10.61	-0.84%	5,416,465
Dec 29, 2025	10.59	10.79	10.44	10.70	10.70	1.04%	6,399,538
Dec 26, 2025	10.66	10.74	10.45	10.59	10.59	-0.84%	3,710,601
Dec 24, 2025	10.64	10.75	10.48	10.68	10.68	0.56%	2,834,092
Dec 23, 2025	10.60	10.83	10.55	10.62	10.62	-0.93%	8,579,414
Dec 22, 2025	10.45	10.74	10.42	10.72	10.72	1.32%	6,785,180
Dec 19, 2025	10.66	10.72	10.49	10.58	10.58	-1.49%	12,018,988
Dec 18, 2025	10.72	11.07	10.70	10.74	10.74	1.99%	14,420,963
Dec 17, 2025	10.99	11.02	10.49	10.53	10.53	-3.22%	14,334,757
Dec 16, 2025	10.42	10.90	10.35	10.88	10.88	5.22%	9,750,831
Dec 15, 2025	10.50	10.55	10.09	10.34	10.34	-3.72%	11,692,660
Dec 12, 2025	10.87	11.02	10.67	10.74	10.74	-0.19%	7,794,988
Dec 11, 2025	10.70	10.82	10.54	10.76	10.76	1.99%	8,096,655
Dec 10, 2025	10.88	10.90	10.50	10.55	10.55	-2.68%	13,495,407
Dec 9, 2025	10.47	10.92	10.39	10.84	10.84	4.03%	14,658,339
Dec 8, 2025	10.81	10.90	10.40	10.42	10.42	0.97%	10,207,858
Dec 5, 2025	10.42	10.49	10.28	10.32	10.32	-0.77%	6,566,337
Dec 4, 2025	10.54	10.62	10.39	10.40	10.40	-0.95%	11,357,307
Dec 3, 2025	10.58	10.94	10.32	10.50	10.50	-0.57%	12,846,912
Dec 2, 2025	10.70	10.74	10.36	10.56	10.56	-0.66%	7,621,989
Dec 1, 2025	10.20	10.66	10.15	10.63	10.63	2.02%	11,042,214
Nov 28, 2025	10.43	10.52	10.33	10.42	10.42	-	3,373,466
Nov 26, 2025	10.39	10.63	10.32	10.42	10.42	-0.76%	10,765,240
Nov 25, 2025	10.63	11.03	10.48	10.50	10.50	-0.94%	22,817,930
Nov 24, 2025	10.28	10.71	10.09	10.60	10.60	6.32%	19,120,181
Nov 21, 2025	9.26	10.01	9.25	9.97	9.97	8.61%	16,372,164
Nov 20, 2025	9.45	9.77	9.12	9.18	9.18	-1.92%	15,396,053
Nov 19, 2025	9.37	9.53	9.30	9.36	9.36	0.11%	10,334,896
Nov 18, 2025	9.30	9.48	9.24	9.35	9.35	-0.32%	12,011,772
Nov 17, 2025	9.40	9.55	9.30	9.38	9.38	-0.32%	20,805,319
Nov 14, 2025	9.37	9.59	9.23	9.41	9.41	-0.84%	14,463,971
Nov 13, 2025	9.48	9.58	9.31	9.49	9.49	-0.11%	13,926,340
Nov 12, 2025	9.42	9.65	9.21	9.50	9.50	0.74%	12,475,284
Nov 11, 2025	8.82	9.45	8.82	9.43	9.43	7.28%	14,330,365
Nov 10, 2025	8.60	8.89	8.47	8.79	8.79	2.81%	8,371,623