Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
7.61
-1.02 (-11.82%)
At close: Jun 3, 2026, 4:00 PM EDT
7.61
0.00 (0.00%)
After-hours: Jun 3, 2026, 6:30 PM EDT
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 7.22 | 7.26 | 6.95 | 7.14 | 7.14 | -1.24% | 9,213,484 |
| Apr 9, 2026 | 7.34 | 7.51 | 7.02 | 7.23 | 7.23 | -2.82% | 14,142,919 |
| Apr 8, 2026 | 7.34 | 7.57 | 7.26 | 7.44 | 7.44 | 11.38% | 33,686,415 |
| Apr 7, 2026 | 6.67 | 6.72 | 6.37 | 6.68 | 6.68 | -1.76% | 23,769,860 |
| Apr 6, 2026 | 6.98 | 7.07 | 6.77 | 6.80 | 6.80 | -3.82% | 12,881,837 |
| Apr 2, 2026 | 6.95 | 7.30 | 6.85 | 7.07 | 7.07 | -1.53% | 14,234,817 |
| Apr 1, 2026 | 7.35 | 7.47 | 7.09 | 7.18 | 7.18 | -1.78% | 17,522,368 |
| Mar 31, 2026 | 7.03 | 7.38 | 6.99 | 7.31 | 7.31 | 6.87% | 19,177,603 |
| Mar 30, 2026 | 7.16 | 7.19 | 6.83 | 6.84 | 6.84 | -3.39% | 19,378,290 |
| Mar 27, 2026 | 7.56 | 7.56 | 7.05 | 7.08 | 7.08 | -7.09% | 18,703,182 |
| Mar 26, 2026 | 7.84 | 8.17 | 7.57 | 7.62 | 7.62 | -3.79% | 14,100,533 |
| Mar 25, 2026 | 8.26 | 8.30 | 7.68 | 7.92 | 7.92 | -2.22% | 11,295,274 |
| Mar 24, 2026 | 8.35 | 8.35 | 7.98 | 8.10 | 8.10 | -4.37% | 9,642,083 |