Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
7.82
-0.12 (-1.51%)
Aug 1, 2025, 4:00 PM - Market closed

Compass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.678.057.597.827.82-1.51%14,819,558
Jul 31, 20257.167.986.937.947.949.82%18,973,499
Jul 30, 20257.407.497.237.237.23-1.90%9,419,311
Jul 29, 20257.377.517.277.377.370.27%8,237,672
Jul 28, 20257.247.367.187.357.351.80%4,632,914
Jul 25, 20257.147.237.017.227.221.26%5,138,518
Jul 24, 20257.187.317.137.137.13-1.66%7,116,124
Jul 23, 20257.307.347.217.257.25-0.68%5,377,415
Jul 22, 20257.027.396.977.307.305.04%9,148,853
Jul 21, 20256.787.026.786.956.954.04%8,194,935
Jul 18, 20256.636.786.586.686.681.67%5,351,938
Jul 17, 20256.586.756.516.576.57-0.15%5,103,692
Jul 16, 20256.566.626.496.586.581.54%4,678,586
Jul 15, 20256.646.716.466.486.48-2.85%4,851,548
Jul 14, 20256.496.706.496.676.672.14%6,064,277
Jul 11, 20256.696.716.476.536.53-3.40%6,626,073
Jul 10, 20256.536.776.526.766.762.42%7,504,886
Jul 9, 20256.336.646.226.606.604.93%8,873,437
Jul 8, 20256.196.316.156.296.292.28%7,697,974
Jul 7, 20256.316.326.126.156.15-4.21%6,956,158
Jul 3, 20256.366.486.366.426.421.42%2,134,378
Jul 2, 20256.286.376.226.336.33-0.16%8,783,318
Jul 1, 20256.246.436.096.346.340.96%8,708,943
Jun 30, 20256.576.586.226.286.28-2.03%6,954,993
Jun 27, 20256.336.426.276.416.411.58%21,094,841
Jun 26, 20256.326.376.126.316.310.48%6,051,914
Jun 25, 20256.406.476.276.286.28-2.48%7,285,522
Jun 24, 20256.306.476.216.446.443.04%5,531,598
Jun 23, 20256.066.285.986.256.252.12%6,320,962
Jun 20, 20255.966.225.936.126.123.55%15,420,995
Jun 18, 20255.996.075.875.915.91-1.01%8,202,657
Jun 17, 20256.266.285.905.975.97-4.78%7,707,061
Jun 16, 20256.336.456.236.276.270.64%4,263,701
Jun 13, 20256.286.436.196.236.23-2.81%4,566,470
Jun 12, 20256.496.526.326.416.41-1.54%7,395,136
Jun 11, 20256.406.586.386.516.512.68%6,712,110
Jun 10, 20256.196.406.186.346.342.92%6,719,851
Jun 9, 20256.336.376.116.166.16-2.07%5,667,187
Jun 6, 20256.186.346.076.296.292.11%6,949,249
Jun 5, 20256.186.456.116.166.16-0.32%7,023,398
Jun 4, 20256.066.246.066.186.181.98%4,899,630
Jun 3, 20255.866.075.706.066.063.77%7,210,194
Jun 2, 20255.855.935.795.845.84-1.18%4,508,615
May 30, 20255.855.995.775.915.911.03%8,561,931
May 29, 20255.906.045.815.855.850.52%6,674,099
May 28, 20255.955.955.805.825.82-2.68%4,135,209
May 27, 20256.086.095.805.985.980.17%9,949,342
May 23, 20255.736.005.735.975.971.88%6,040,080
May 22, 20255.785.935.665.865.861.03%6,822,764
May 21, 20255.996.045.705.805.80-4.61%7,015,387