Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
9.29
+0.80 (9.42%)
At close: Aug 22, 2025, 4:00 PM
9.31
+0.02 (0.22%)
After-hours: Aug 22, 2025, 7:00 PM EDT
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.54 | 9.32 | 8.54 | 9.29 | 9.29 | 9.42% | 11,151,866 |
| Aug 21, 2025 | 8.20 | 8.54 | 8.12 | 8.49 | 8.49 | 2.54% | 7,564,774 |
| Aug 20, 2025 | 8.38 | 8.41 | 8.16 | 8.28 | 8.28 | -1.08% | 6,224,675 |
| Aug 19, 2025 | 8.77 | 8.88 | 8.34 | 8.37 | 8.37 | -4.34% | 7,717,210 |
| Aug 18, 2025 | 8.77 | 8.93 | 8.69 | 8.75 | 8.75 | -0.34% | 7,599,416 |
| Aug 15, 2025 | 8.85 | 8.97 | 8.73 | 8.78 | 8.78 | 0.23% | 6,604,574 |
| Aug 14, 2025 | 8.61 | 8.84 | 8.57 | 8.76 | 8.76 | -0.90% | 5,095,062 |
| Aug 13, 2025 | 8.53 | 8.88 | 8.50 | 8.84 | 8.84 | 4.37% | 10,671,478 |
| Aug 12, 2025 | 8.32 | 8.48 | 8.26 | 8.47 | 8.47 | 2.29% | 7,114,629 |
| Aug 11, 2025 | 8.19 | 8.44 | 8.18 | 8.28 | 8.28 | 1.60% | 6,702,629 |
| Aug 8, 2025 | 8.28 | 8.28 | 8.05 | 8.15 | 8.15 | -0.73% | 5,028,745 |
| Aug 7, 2025 | 8.28 | 8.32 | 8.07 | 8.21 | 8.21 | -0.36% | 6,191,154 |
| Aug 6, 2025 | 8.21 | 8.36 | 8.18 | 8.24 | 8.24 | -0.12% | 6,662,533 |
| Aug 5, 2025 | 8.23 | 8.32 | 8.08 | 8.25 | 8.25 | 0.12% | 10,101,972 |
| Aug 4, 2025 | 7.82 | 8.33 | 7.79 | 8.24 | 8.24 | 5.37% | 9,458,970 |
| Aug 1, 2025 | 7.67 | 8.05 | 7.59 | 7.82 | 7.82 | -1.51% | 14,819,558 |
| Jul 31, 2025 | 7.16 | 7.98 | 6.93 | 7.94 | 7.94 | 9.82% | 18,973,499 |
| Jul 30, 2025 | 7.40 | 7.49 | 7.23 | 7.23 | 7.23 | -1.90% | 9,419,311 |
| Jul 29, 2025 | 7.37 | 7.51 | 7.27 | 7.37 | 7.37 | 0.27% | 8,237,672 |
| Jul 28, 2025 | 7.24 | 7.36 | 7.18 | 7.35 | 7.35 | 1.80% | 4,632,914 |
| Jul 25, 2025 | 7.14 | 7.23 | 7.01 | 7.22 | 7.22 | 1.26% | 5,138,518 |
| Jul 24, 2025 | 7.18 | 7.31 | 7.13 | 7.13 | 7.13 | -1.66% | 7,116,124 |
| Jul 23, 2025 | 7.30 | 7.34 | 7.21 | 7.25 | 7.25 | -0.68% | 5,377,415 |
| Jul 22, 2025 | 7.02 | 7.39 | 6.97 | 7.30 | 7.30 | 5.04% | 9,148,853 |
| Jul 21, 2025 | 6.78 | 7.02 | 6.78 | 6.95 | 6.95 | 4.04% | 8,194,935 |
| Jul 18, 2025 | 6.63 | 6.78 | 6.58 | 6.68 | 6.68 | 1.67% | 5,351,938 |
| Jul 17, 2025 | 6.58 | 6.75 | 6.51 | 6.57 | 6.57 | -0.15% | 5,103,692 |
| Jul 16, 2025 | 6.56 | 6.62 | 6.49 | 6.58 | 6.58 | 1.54% | 4,678,586 |
| Jul 15, 2025 | 6.64 | 6.71 | 6.46 | 6.48 | 6.48 | -2.85% | 4,851,548 |
| Jul 14, 2025 | 6.49 | 6.70 | 6.49 | 6.67 | 6.67 | 2.14% | 6,064,277 |
| Jul 11, 2025 | 6.69 | 6.71 | 6.47 | 6.53 | 6.53 | -3.40% | 6,626,073 |
| Jul 10, 2025 | 6.53 | 6.77 | 6.52 | 6.76 | 6.76 | 2.42% | 7,504,886 |
| Jul 9, 2025 | 6.33 | 6.64 | 6.22 | 6.60 | 6.60 | 4.93% | 8,873,437 |
| Jul 8, 2025 | 6.19 | 6.31 | 6.15 | 6.29 | 6.29 | 2.28% | 7,697,974 |
| Jul 7, 2025 | 6.31 | 6.32 | 6.12 | 6.15 | 6.15 | -4.21% | 6,956,158 |
| Jul 3, 2025 | 6.36 | 6.48 | 6.36 | 6.42 | 6.42 | 1.42% | 2,134,378 |
| Jul 2, 2025 | 6.28 | 6.37 | 6.22 | 6.33 | 6.33 | -0.16% | 8,783,318 |
| Jul 1, 2025 | 6.24 | 6.43 | 6.09 | 6.34 | 6.34 | 0.96% | 8,708,943 |
| Jun 30, 2025 | 6.57 | 6.58 | 6.22 | 6.28 | 6.28 | -2.03% | 6,954,993 |
| Jun 27, 2025 | 6.33 | 6.42 | 6.27 | 6.41 | 6.41 | 1.58% | 21,094,841 |
| Jun 26, 2025 | 6.32 | 6.37 | 6.12 | 6.31 | 6.31 | 0.48% | 6,051,914 |
| Jun 25, 2025 | 6.40 | 6.47 | 6.27 | 6.28 | 6.28 | -2.48% | 7,285,522 |
| Jun 24, 2025 | 6.30 | 6.47 | 6.21 | 6.44 | 6.44 | 3.04% | 5,531,598 |
| Jun 23, 2025 | 6.06 | 6.28 | 5.98 | 6.25 | 6.25 | 2.12% | 6,320,962 |
| Jun 20, 2025 | 5.96 | 6.22 | 5.93 | 6.12 | 6.12 | 3.55% | 15,420,995 |
| Jun 18, 2025 | 5.99 | 6.07 | 5.87 | 5.91 | 5.91 | -1.01% | 8,202,657 |
| Jun 17, 2025 | 6.26 | 6.28 | 5.90 | 5.97 | 5.97 | -4.78% | 7,707,061 |
| Jun 16, 2025 | 6.33 | 6.45 | 6.23 | 6.27 | 6.27 | 0.64% | 4,263,701 |
| Jun 13, 2025 | 6.28 | 6.43 | 6.19 | 6.23 | 6.23 | -2.81% | 4,566,470 |
| Jun 12, 2025 | 6.49 | 6.52 | 6.32 | 6.41 | 6.41 | -1.54% | 7,395,136 |