Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
9.89
+0.11 (1.12%)
At close: Jun 23, 2026, 4:00 PM EDT
9.93
+0.04 (0.40%)
After-hours: Jun 23, 2026, 7:38 PM EDT
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 9.59 | 10.03 | 9.57 | 9.89 | 9.89 | 1.12% | 11,064,764 |
| Jun 22, 2026 | 9.86 | 10.16 | 9.74 | 9.78 | 9.78 | -2.30% | 9,439,287 |
| Jun 18, 2026 | 9.72 | 10.12 | 9.62 | 10.01 | 10.01 | 6.49% | 22,883,898 |
| Jun 17, 2026 | 9.41 | 10.04 | 9.34 | 9.40 | 9.40 | -0.21% | 21,076,613 |
| Jun 16, 2026 | 9.14 | 9.69 | 9.06 | 9.42 | 9.42 | 3.06% | 15,133,405 |
| Jun 15, 2026 | 8.94 | 9.27 | 8.89 | 9.14 | 9.14 | 6.40% | 16,887,178 |
| Jun 12, 2026 | 8.55 | 8.94 | 8.47 | 8.59 | 8.59 | 1.66% | 9,342,711 |
| Jun 11, 2026 | 7.91 | 8.46 | 7.73 | 8.45 | 8.45 | 6.83% | 12,064,489 |
| Jun 10, 2026 | 8.15 | 8.39 | 7.89 | 7.91 | 7.91 | -3.18% | 9,280,165 |
| Jun 9, 2026 | 7.51 | 8.21 | 7.51 | 8.17 | 8.17 | 7.78% | 12,871,116 |
| Jun 8, 2026 | 7.69 | 7.82 | 7.51 | 7.58 | 7.58 | -1.69% | 10,320,210 |
| Jun 5, 2026 | 7.76 | 7.90 | 7.61 | 7.71 | 7.71 | -2.16% | 7,194,898 |
| Jun 4, 2026 | 7.79 | 8.01 | 7.66 | 7.88 | 7.88 | 3.55% | 15,495,890 |
| Jun 3, 2026 | 8.41 | 8.46 | 7.16 | 7.61 | 7.61 | -11.82% | 30,434,210 |
| Jun 2, 2026 | 8.33 | 8.84 | 8.20 | 8.63 | 8.63 | 2.13% | 8,431,146 |
| Jun 1, 2026 | 8.21 | 8.59 | 8.20 | 8.45 | 8.45 | 2.67% | 10,856,011 |
| May 29, 2026 | 8.35 | 8.44 | 8.16 | 8.23 | 8.23 | -1.56% | 12,934,674 |
| May 28, 2026 | 8.25 | 8.51 | 8.07 | 8.36 | 8.36 | -0.24% | 8,144,701 |
| May 27, 2026 | 8.45 | 8.87 | 8.30 | 8.38 | 8.38 | 0.96% | 10,092,805 |
| May 26, 2026 | 8.59 | 8.66 | 8.29 | 8.30 | 8.30 | -1.19% | 9,378,135 |
| May 22, 2026 | 8.50 | 8.74 | 8.38 | 8.40 | 8.40 | -0.83% | 8,161,303 |
| May 21, 2026 | 8.11 | 8.61 | 8.03 | 8.47 | 8.47 | 1.56% | 12,902,884 |
| May 20, 2026 | 7.66 | 8.38 | 7.41 | 8.34 | 8.34 | 10.03% | 16,538,164 |
| May 19, 2026 | 7.86 | 7.97 | 7.56 | 7.58 | 7.58 | -4.17% | 10,161,625 |
| May 18, 2026 | 8.00 | 8.45 | 7.86 | 7.91 | 7.91 | 0.38% | 17,537,373 |
| May 15, 2026 | 7.62 | 7.95 | 7.51 | 7.88 | 7.88 | 1.68% | 11,064,764 |
| May 14, 2026 | 8.13 | 8.19 | 7.70 | 7.75 | 7.75 | -4.56% | 10,886,037 |
| May 13, 2026 | 8.30 | 8.36 | 8.10 | 8.12 | 8.12 | -2.87% | 11,504,550 |
| May 12, 2026 | 8.70 | 8.70 | 8.33 | 8.36 | 8.36 | -4.57% | 12,316,196 |
| May 11, 2026 | 8.72 | 9.03 | 8.65 | 8.76 | 8.76 | 0.46% | 13,739,862 |
| May 8, 2026 | 8.77 | 8.77 | 8.46 | 8.72 | 8.72 | -0.23% | 12,279,795 |
| May 7, 2026 | 9.34 | 9.42 | 8.51 | 8.74 | 8.74 | -5.41% | 20,258,185 |
| May 6, 2026 | 9.28 | 9.59 | 8.95 | 9.24 | 9.24 | 27.27% | 36,558,084 |
| May 5, 2026 | 7.14 | 7.31 | 7.01 | 7.26 | 7.26 | 2.83% | 16,984,669 |
| May 4, 2026 | 7.32 | 7.47 | 7.02 | 7.06 | 7.06 | -4.47% | 13,270,755 |
| May 1, 2026 | 7.66 | 7.78 | 7.37 | 7.39 | 7.39 | -2.38% | 10,326,664 |
| Apr 30, 2026 | 7.54 | 7.66 | 7.43 | 7.57 | 7.57 | -0.66% | 15,656,681 |
| Apr 29, 2026 | 7.79 | 7.92 | 7.51 | 7.62 | 7.62 | -3.42% | 10,855,547 |
| Apr 28, 2026 | 8.12 | 8.30 | 7.85 | 7.89 | 7.89 | -2.47% | 8,509,494 |
| Apr 27, 2026 | 7.79 | 8.14 | 7.79 | 8.09 | 8.09 | 3.06% | 9,756,608 |
| Apr 24, 2026 | 7.75 | 7.88 | 7.71 | 7.85 | 7.85 | 0.77% | 6,208,611 |
| Apr 23, 2026 | 7.79 | 7.90 | 7.52 | 7.79 | 7.79 | -1.52% | 8,364,291 |
| Apr 22, 2026 | 8.04 | 8.11 | 7.81 | 7.91 | 7.91 | 1.02% | 6,328,167 |
| Apr 21, 2026 | 8.14 | 8.35 | 7.81 | 7.83 | 7.83 | -3.09% | 11,940,922 |
| Apr 20, 2026 | 8.01 | 8.13 | 7.92 | 8.08 | 8.08 | -0.74% | 7,434,948 |
| Apr 17, 2026 | 7.63 | 8.23 | 7.62 | 8.14 | 8.14 | 11.51% | 27,698,230 |
| Apr 16, 2026 | 7.37 | 7.54 | 7.25 | 7.30 | 7.30 | 0.27% | 11,145,177 |
| Apr 15, 2026 | 7.15 | 7.43 | 7.02 | 7.28 | 7.28 | 2.68% | 12,091,964 |
| Apr 14, 2026 | 7.17 | 7.54 | 7.08 | 7.09 | 7.09 | -0.56% | 8,461,133 |
| Apr 13, 2026 | 7.03 | 7.16 | 6.92 | 7.13 | 7.13 | -0.14% | 7,525,547 |