Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
9.26
-0.04 (-0.43%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9.29 | 9.41 | 9.16 | 9.26 | 9.26 | -0.43% | 4,002,319 |
| Sep 15, 2025 | 9.38 | 9.42 | 9.15 | 9.30 | 9.30 | -0.53% | 4,469,862 |
| Sep 12, 2025 | 9.26 | 9.51 | 9.25 | 9.35 | 9.35 | -0.85% | 4,497,288 |
| Sep 11, 2025 | 9.25 | 9.60 | 9.20 | 9.43 | 9.43 | 2.61% | 7,105,179 |
| Sep 10, 2025 | 9.41 | 9.54 | 9.08 | 9.19 | 9.19 | -0.97% | 5,188,067 |
| Sep 9, 2025 | 9.43 | 9.55 | 9.14 | 9.28 | 9.28 | -2.83% | 7,581,536 |
| Sep 8, 2025 | 9.61 | 9.75 | 9.51 | 9.55 | 9.55 | -1.04% | 5,292,305 |
| Sep 5, 2025 | 9.59 | 9.74 | 9.22 | 9.65 | 9.65 | 3.21% | 7,945,316 |
| Sep 4, 2025 | 9.10 | 9.37 | 9.02 | 9.35 | 9.35 | 3.31% | 7,016,125 |
| Sep 3, 2025 | 8.88 | 9.10 | 8.85 | 9.05 | 9.05 | 1.34% | 5,212,699 |
| Sep 2, 2025 | 8.86 | 9.12 | 8.76 | 8.93 | 8.93 | -1.65% | 6,267,173 |
| Aug 29, 2025 | 9.10 | 9.14 | 8.93 | 9.08 | 9.08 | 0.67% | 7,561,710 |
| Aug 28, 2025 | 9.22 | 9.25 | 8.85 | 9.02 | 9.02 | -2.80% | 11,325,736 |
| Aug 27, 2025 | 9.33 | 9.46 | 9.25 | 9.28 | 9.28 | -0.85% | 8,504,985 |
| Aug 26, 2025 | 9.51 | 9.60 | 9.18 | 9.36 | 9.36 | -1.78% | 10,050,210 |
| Aug 25, 2025 | 9.20 | 9.69 | 9.20 | 9.53 | 9.53 | 2.58% | 11,212,828 |
| 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 |