Compass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	10.30	10.65	10.25	10.44	-	-1.18%	6,225,152
Aug 31, 2026	11.06	11.09	10.44	10.56	10.56	-3.74%	12,561,770
Aug 28, 2026	11.15	11.39	10.95	10.97	10.97	-1.17%	8,609,073
Aug 27, 2026	11.47	11.50	10.98	11.10	11.10	-2.46%	11,546,678
Aug 26, 2026	11.68	11.75	11.28	11.38	11.38	-3.56%	5,864,473
Aug 25, 2026	11.73	11.84	11.53	11.80	11.80	2.16%	9,714,706
Aug 24, 2026	11.63	11.71	11.34	11.55	11.55	-1.70%	10,522,136
Aug 21, 2026	12.01	12.01	11.56	11.75	11.75	-1.43%	6,966,261
Aug 20, 2026	12.41	12.57	11.86	11.92	11.92	-6.88%	10,939,200
Aug 19, 2026	12.51	12.97	12.25	12.80	12.80	4.07%	11,662,567
Aug 18, 2026	12.19	12.53	12.05	12.30	12.30	-0.73%	7,566,448
Aug 17, 2026	12.85	12.85	12.12	12.39	12.39	-4.84%	10,103,421
Aug 14, 2026	13.39	13.60	12.94	13.02	13.02	-2.47%	7,201,436
Aug 13, 2026	12.80	13.40	12.63	13.35	13.35	4.87%	10,467,920
Aug 12, 2026	12.85	12.92	12.52	12.73	12.73	0.32%	7,679,450
Aug 11, 2026	12.50	12.70	12.24	12.69	12.69	2.34%	6,516,905
Aug 10, 2026	12.48	12.68	12.26	12.40	12.40	-1.43%	6,550,687
Aug 7, 2026	12.73	12.99	12.57	12.58	12.58	-	10,171,834
Aug 6, 2026	12.72	12.75	11.62	12.58	12.58	-1.95%	18,135,999
Aug 5, 2026	12.75	13.22	12.17	12.83	12.83	6.92%	30,001,116
Aug 4, 2026	11.95	12.26	11.89	12.00	12.00	2.13%	11,735,719
Aug 3, 2026	11.55	11.88	11.47	11.75	11.75	3.16%	8,188,721
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