Compass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.65	11.69	11.14	11.39	11.39	-0.61%	8,838,053
Jul 30, 2026	11.67	11.78	11.14	11.46	11.46	-1.29%	6,892,951
Jul 29, 2026	11.62	12.10	11.24	11.61	11.61	-2.27%	15,386,391
Jul 28, 2026	11.86	12.04	11.62	11.88	11.88	0.68%	8,324,818
Jul 27, 2026	11.40	11.99	11.40	11.80	11.80	6.59%	15,596,019
Jul 24, 2026	10.86	11.44	10.70	11.07	11.07	2.69%	11,269,745
Jul 23, 2026	11.05	11.12	10.51	10.78	10.78	-4.26%	12,697,915
Jul 22, 2026	11.33	11.48	11.11	11.26	11.26	-1.40%	9,766,196
Jul 21, 2026	11.68	11.84	11.37	11.42	11.42	-2.73%	10,304,561
Jul 20, 2026	11.99	12.05	11.67	11.74	11.74	-2.17%	10,411,707
Jul 17, 2026	11.80	12.22	11.77	12.00	12.00	-1.48%	11,525,199
Jul 16, 2026	12.60	12.78	12.01	12.18	12.18	-3.72%	12,104,778
Jul 15, 2026	12.05	12.75	12.00	12.65	12.65	8.30%	18,514,312
Jul 14, 2026	11.84	11.93	11.58	11.68	11.68	1.57%	7,813,178
Jul 13, 2026	11.63	11.77	11.41	11.50	11.50	-1.88%	10,764,576
Jul 10, 2026	12.00	12.27	11.71	11.72	11.72	-1.68%	8,171,302
Jul 9, 2026	11.47	12.03	11.33	11.92	11.92	5.30%	9,190,086
Jul 8, 2026	11.48	11.77	11.08	11.32	11.32	-4.71%	19,818,476
Jul 7, 2026	13.00	13.06	11.82	11.88	11.88	-8.55%	19,310,727
Jul 6, 2026	12.61	13.19	12.52	12.99	12.99	2.93%	16,239,072
Jul 2, 2026	12.49	12.77	12.32	12.62	12.62	0.56%	16,125,439
Jul 1, 2026	12.23	12.74	12.20	12.55	12.55	1.78%	15,665,740
Jun 30, 2026	11.85	12.39	11.67	12.33	12.33	2.75%	16,597,713
Jun 29, 2026	11.20	12.01	11.16	12.00	12.00	5.26%	18,283,742
Jun 26, 2026	11.00	11.55	10.93	11.40	11.40	3.17%	35,669,800
Jun 25, 2026	10.73	11.26	10.63	11.05	11.05	3.76%	20,390,220
Jun 24, 2026	10.00	10.85	9.94	10.65	10.65	7.68%	17,467,709
Jun 23, 2026	9.59	10.03	9.57	9.89	9.89	1.12%	11,066,211
Jun 22, 2026	9.86	10.16	9.74	9.78	9.78	-2.30%	9,500,634
Jun 18, 2026	9.72	10.12	9.62	10.01	10.01	6.49%	23,103,341
Jun 17, 2026	9.41	10.04	9.34	9.40	9.40	-0.21%	21,232,283
Jun 16, 2026	9.14	9.69	9.06	9.42	9.42	3.06%	15,137,788
Jun 15, 2026	8.94	9.27	8.89	9.14	9.14	6.40%	16,952,206
Jun 12, 2026	8.55	8.94	8.47	8.59	8.59	1.66%	9,342,778
Jun 11, 2026	7.91	8.46	7.73	8.45	8.45	6.83%	12,074,085
Jun 10, 2026	8.15	8.39	7.89	7.91	7.91	-3.18%	9,282,543
Jun 9, 2026	7.51	8.21	7.51	8.17	8.17	7.78%	12,876,887
Jun 8, 2026	7.69	7.82	7.51	7.58	7.58	-1.69%	10,326,459
Jun 5, 2026	7.76	7.90	7.61	7.71	7.71	-2.16%	7,305,141
Jun 4, 2026	7.79	8.01	7.66	7.88	7.88	3.55%	15,499,642
Jun 3, 2026	8.41	8.46	7.16	7.61	7.61	-11.82%	30,458,801
Jun 2, 2026	8.33	8.84	8.20	8.63	8.63	2.13%	8,434,825
Jun 1, 2026	8.21	8.59	8.20	8.45	8.45	2.67%	10,972,753
May 29, 2026	8.35	8.44	8.16	8.23	8.23	-1.56%	13,093,381
May 28, 2026	8.25	8.51	8.07	8.36	8.36	-0.24%	8,228,390
May 27, 2026	8.45	8.87	8.30	8.38	8.38	0.96%	10,095,273
May 26, 2026	8.59	8.66	8.29	8.30	8.30	-1.19%	9,484,659
May 22, 2026	8.50	8.74	8.38	8.40	8.40	-0.83%	8,177,412
May 21, 2026	8.11	8.61	8.03	8.47	8.47	1.56%	13,042,375
May 20, 2026	7.66	8.38	7.41	8.34	8.34	10.03%	16,543,165