Compass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	8.84	9.15	8.59	9.12	9.12	2.70%	21,805,704
Sep 30, 2026	9.04	9.34	8.87	8.88	8.88	-1.44%	17,520,612
Sep 29, 2026	9.20	9.20	8.90	9.01	9.01	-0.99%	14,148,546
Sep 28, 2026	9.13	9.33	9.00	9.10	9.10	-2.99%	16,940,626
Sep 25, 2026	9.35	9.61	9.30	9.38	9.38	0.97%	13,654,590
Sep 24, 2026	9.29	9.47	9.06	9.29	9.29	1.42%	21,778,791
Sep 23, 2026	9.50	9.66	9.06	9.16	9.16	-5.27%	18,086,756
Sep 22, 2026	10.33	10.40	9.55	9.67	9.67	-4.54%	20,354,386
Sep 21, 2026	10.23	10.59	10.05	10.13	10.13	0.50%	16,900,239
Sep 18, 2026	10.35	10.43	9.97	10.08	10.08	-3.82%	23,994,397
Sep 17, 2026	10.68	10.72	10.26	10.48	10.48	1.45%	15,970,635
Sep 16, 2026	10.50	10.60	10.10	10.33	10.33	-0.29%	15,115,519
Sep 15, 2026	10.48	10.55	9.93	10.36	10.36	-2.72%	19,176,025
Sep 14, 2026	10.35	10.91	10.35	10.65	10.65	1.33%	13,883,714
Sep 11, 2026	10.33	10.62	10.12	10.51	10.51	3.75%	11,317,164
Sep 10, 2026	10.48	10.57	10.08	10.13	10.13	-5.15%	14,948,779
Sep 9, 2026	10.70	10.82	10.59	10.68	10.68	-0.65%	7,651,053
Sep 8, 2026	10.94	10.95	10.72	10.75	10.75	-3.33%	9,571,408
Sep 4, 2026	10.85	11.20	10.80	11.12	11.12	0.54%	9,173,178
Sep 3, 2026	10.83	11.23	10.82	11.06	11.06	4.44%	13,863,688
Sep 2, 2026	10.36	10.63	10.26	10.59	10.59	2.52%	13,128,142
Sep 1, 2026	10.30	10.65	10.25	10.33	10.33	-2.18%	12,259,761
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