Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
9.49
-0.30 (-3.06%)
At close: Mar 4, 2026, 4:00 PM EST
9.47
-0.02 (-0.21%)
Pre-market: Mar 5, 2026, 7:09 AM EST
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.85 | 10.00 | 9.48 | 9.49 | 9.49 | -3.06% | 10,156,140 |
| Mar 3, 2026 | 9.66 | 10.07 | 9.47 | 9.79 | 9.79 | -2.68% | 12,652,071 |
| Mar 2, 2026 | 9.45 | 10.09 | 9.37 | 10.06 | 10.06 | 3.18% | 21,496,956 |
| Feb 27, 2026 | 9.70 | 10.14 | 9.50 | 9.75 | 9.75 | -2.50% | 30,402,329 |
| Feb 26, 2026 | 9.54 | 10.13 | 9.46 | 10.00 | 10.00 | 5.15% | 28,146,143 |
| Feb 25, 2026 | 9.40 | 9.62 | 9.35 | 9.51 | 9.51 | 0.85% | 19,664,223 |
| Feb 24, 2026 | 9.04 | 9.47 | 8.99 | 9.43 | 9.43 | 3.85% | 16,470,608 |
| Feb 23, 2026 | 10.22 | 10.26 | 9.01 | 9.08 | 9.08 | -11.84% | 35,484,551 |
| Feb 20, 2026 | 10.35 | 10.68 | 10.05 | 10.30 | 10.30 | -1.25% | 13,745,920 |
| Feb 19, 2026 | 10.28 | 10.47 | 10.23 | 10.43 | 10.43 | -0.29% | 10,214,759 |
| Feb 18, 2026 | 10.10 | 10.63 | 10.09 | 10.46 | 10.46 | 3.56% | 20,422,118 |
| Feb 17, 2026 | 10.33 | 10.58 | 9.96 | 10.10 | 10.10 | -2.98% | 13,887,541 |
| Feb 13, 2026 | 10.43 | 10.65 | 10.28 | 10.41 | 10.41 | 0.87% | 17,431,111 |
| Feb 12, 2026 | 11.21 | 11.39 | 9.63 | 10.32 | 10.32 | -7.86% | 47,614,588 |
| Feb 11, 2026 | 12.61 | 12.84 | 11.19 | 11.20 | 11.20 | -12.23% | 35,936,244 |
| Feb 10, 2026 | 12.92 | 13.13 | 12.63 | 12.76 | 12.76 | -0.85% | 25,432,672 |
| Feb 9, 2026 | 12.27 | 12.87 | 11.99 | 12.87 | 12.87 | 4.89% | 16,405,390 |
| Feb 6, 2026 | 12.11 | 12.41 | 11.93 | 12.27 | 12.27 | 1.91% | 14,673,569 |
| Feb 5, 2026 | 11.91 | 12.20 | 11.78 | 12.04 | 12.04 | 0.50% | 16,169,417 |
| Feb 4, 2026 | 12.16 | 12.26 | 11.47 | 11.98 | 11.98 | -1.64% | 22,207,018 |
| Feb 3, 2026 | 12.42 | 12.60 | 11.89 | 12.18 | 12.18 | -0.81% | 18,832,897 |
| Feb 2, 2026 | 12.50 | 12.71 | 12.24 | 12.28 | 12.28 | -1.92% | 13,388,591 |
| Jan 30, 2026 | 12.90 | 12.91 | 12.17 | 12.52 | 12.52 | -3.91% | 18,839,821 |
| Jan 29, 2026 | 13.06 | 13.28 | 12.89 | 13.03 | 13.03 | -0.15% | 20,025,002 |
| Jan 28, 2026 | 13.14 | 13.46 | 13.02 | 13.05 | 13.05 | -0.61% | 17,931,017 |
| Jan 27, 2026 | 13.41 | 13.65 | 12.77 | 13.13 | 13.13 | -3.31% | 20,348,521 |
| Jan 26, 2026 | 13.50 | 13.96 | 13.38 | 13.58 | 13.58 | 1.88% | 19,996,655 |
| Jan 23, 2026 | 13.16 | 13.41 | 12.98 | 13.33 | 13.33 | 0.38% | 10,366,604 |
| Jan 22, 2026 | 13.43 | 13.50 | 13.16 | 13.28 | 13.28 | -0.38% | 19,363,462 |
| Jan 21, 2026 | 12.77 | 13.35 | 12.64 | 13.33 | 13.33 | 4.47% | 20,844,675 |
| Jan 20, 2026 | 12.86 | 13.09 | 12.67 | 12.76 | 12.76 | -0.78% | 18,340,897 |
| Jan 16, 2026 | 12.75 | 13.19 | 12.69 | 12.86 | 12.86 | 2.14% | 19,273,076 |
| Jan 15, 2026 | 12.51 | 12.74 | 12.33 | 12.59 | 12.59 | 2.36% | 16,663,423 |
| Jan 14, 2026 | 12.08 | 12.49 | 11.92 | 12.30 | 12.30 | 1.07% | 26,712,721 |
| Jan 13, 2026 | 12.26 | 12.43 | 11.92 | 12.17 | 12.17 | -0.33% | 27,970,104 |
| Jan 12, 2026 | 12.74 | 12.84 | 12.00 | 12.21 | 12.21 | -4.91% | 31,083,475 |
| Jan 9, 2026 | 12.56 | 13.53 | 12.55 | 12.84 | 12.84 | 4.73% | 50,024,973 |
| Jan 8, 2026 | 11.95 | 12.33 | 11.40 | 12.26 | 12.26 | 3.55% | 76,914,875 |
| Jan 7, 2026 | 11.80 | 12.58 | 11.34 | 11.84 | 11.84 | 9.33% | 103,307,157 |
| Jan 6, 2026 | 10.86 | 10.91 | 10.25 | 10.83 | 10.83 | -0.18% | 9,188,452 |
| Jan 5, 2026 | 10.50 | 10.91 | 10.43 | 10.85 | 10.85 | 3.33% | 9,723,961 |
| Jan 2, 2026 | 10.62 | 10.87 | 10.47 | 10.50 | 10.50 | -0.66% | 9,925,900 |
| Dec 31, 2025 | 10.58 | 10.64 | 10.53 | 10.57 | 10.57 | -0.38% | 5,610,178 |
| Dec 30, 2025 | 10.63 | 10.73 | 10.51 | 10.61 | 10.61 | -0.84% | 5,427,279 |
| Dec 29, 2025 | 10.59 | 10.79 | 10.44 | 10.70 | 10.70 | 1.04% | 6,400,499 |
| Dec 26, 2025 | 10.66 | 10.74 | 10.45 | 10.59 | 10.59 | -0.84% | 3,711,769 |
| Dec 24, 2025 | 10.64 | 10.75 | 10.48 | 10.68 | 10.68 | 0.56% | 2,834,575 |
| Dec 23, 2025 | 10.60 | 10.83 | 10.55 | 10.62 | 10.62 | -0.93% | 8,580,077 |
| Dec 22, 2025 | 10.45 | 10.74 | 10.42 | 10.72 | 10.72 | 1.32% | 8,573,326 |
| Dec 19, 2025 | 10.66 | 10.72 | 10.49 | 10.58 | 10.58 | -1.49% | 12,687,007 |
| Dec 18, 2025 | 10.72 | 11.07 | 10.70 | 10.74 | 10.74 | 1.99% | 14,421,178 |
| Dec 17, 2025 | 10.99 | 11.02 | 10.49 | 10.53 | 10.53 | -3.22% | 14,338,748 |
| Dec 16, 2025 | 10.42 | 10.90 | 10.35 | 10.88 | 10.88 | 5.22% | 10,297,240 |
| Dec 15, 2025 | 10.50 | 10.55 | 10.09 | 10.34 | 10.34 | -3.72% | 13,339,196 |
| Dec 12, 2025 | 10.87 | 11.02 | 10.67 | 10.74 | 10.74 | -0.19% | 9,077,303 |
| Dec 11, 2025 | 10.70 | 10.82 | 10.54 | 10.76 | 10.76 | 1.99% | 8,098,863 |
| Dec 10, 2025 | 10.88 | 10.90 | 10.50 | 10.55 | 10.55 | -2.68% | 13,531,639 |
| Dec 9, 2025 | 10.47 | 10.92 | 10.39 | 10.84 | 10.84 | 4.03% | 14,773,072 |
| Dec 8, 2025 | 10.81 | 10.90 | 10.40 | 10.42 | 10.42 | 0.97% | 10,210,932 |
| Dec 5, 2025 | 10.42 | 10.49 | 10.28 | 10.32 | 10.32 | -0.77% | 6,566,337 |
| Dec 4, 2025 | 10.54 | 10.62 | 10.39 | 10.40 | 10.40 | -0.95% | 11,357,408 |
| Dec 3, 2025 | 10.58 | 10.94 | 10.32 | 10.50 | 10.50 | -0.57% | 12,848,222 |
| Dec 2, 2025 | 10.70 | 10.74 | 10.36 | 10.56 | 10.56 | -0.66% | 7,622,395 |
| Dec 1, 2025 | 10.20 | 10.66 | 10.15 | 10.63 | 10.63 | 2.02% | 11,042,315 |
| Nov 28, 2025 | 10.43 | 10.52 | 10.33 | 10.42 | 10.42 | - | 3,373,747 |
| Nov 26, 2025 | 10.39 | 10.63 | 10.32 | 10.42 | 10.42 | -0.76% | 10,765,276 |
| Nov 25, 2025 | 10.63 | 11.03 | 10.48 | 10.50 | 10.50 | -0.94% | 23,032,682 |
| Nov 24, 2025 | 10.28 | 10.71 | 10.09 | 10.60 | 10.60 | 6.32% | 19,383,527 |
| Nov 21, 2025 | 9.26 | 10.01 | 9.25 | 9.97 | 9.97 | 8.61% | 16,373,553 |
| Nov 20, 2025 | 9.45 | 9.77 | 9.12 | 9.18 | 9.18 | -1.92% | 15,397,266 |
| Nov 19, 2025 | 9.37 | 9.53 | 9.30 | 9.36 | 9.36 | 0.11% | 10,334,896 |
| Nov 18, 2025 | 9.30 | 9.48 | 9.24 | 9.35 | 9.35 | -0.32% | 12,011,772 |
| Nov 17, 2025 | 9.40 | 9.55 | 9.30 | 9.38 | 9.38 | -0.32% | 20,805,319 |
| Nov 14, 2025 | 9.37 | 9.59 | 9.23 | 9.41 | 9.41 | -0.84% | 14,463,971 |
| Nov 13, 2025 | 9.48 | 9.58 | 9.31 | 9.49 | 9.49 | -0.11% | 13,926,340 |
| Nov 12, 2025 | 9.42 | 9.65 | 9.21 | 9.50 | 9.50 | 0.74% | 12,475,284 |
| Nov 11, 2025 | 8.82 | 9.45 | 8.82 | 9.43 | 9.43 | 7.28% | 14,330,365 |
| Nov 10, 2025 | 8.60 | 8.89 | 8.47 | 8.79 | 8.79 | 2.81% | 8,371,623 |
| Nov 7, 2025 | 8.48 | 8.64 | 8.33 | 8.55 | 8.55 | 0.23% | 9,434,101 |
| Nov 6, 2025 | 8.79 | 8.84 | 8.41 | 8.53 | 8.53 | -2.96% | 9,956,903 |
| Nov 5, 2025 | 8.24 | 8.83 | 8.20 | 8.79 | 8.79 | 5.14% | 15,577,287 |
| Nov 4, 2025 | 8.11 | 8.59 | 7.74 | 8.36 | 8.36 | 7.46% | 24,495,303 |
| Nov 3, 2025 | 7.58 | 7.81 | 7.43 | 7.78 | 7.78 | 0.91% | 15,021,494 |
| Oct 31, 2025 | 7.47 | 7.77 | 7.38 | 7.71 | 7.71 | 3.63% | 17,375,409 |
| Oct 30, 2025 | 7.53 | 7.55 | 7.35 | 7.44 | 7.44 | -2.23% | 8,356,086 |
| Oct 29, 2025 | 7.84 | 7.91 | 7.53 | 7.61 | 7.61 | -4.04% | 8,347,347 |
| Oct 28, 2025 | 8.03 | 8.33 | 7.92 | 7.93 | 7.93 | -1.61% | 7,964,819 |
| Oct 27, 2025 | 8.05 | 8.11 | 7.87 | 8.06 | 8.06 | 0.37% | 8,327,590 |
| Oct 24, 2025 | 7.80 | 8.12 | 7.74 | 8.03 | 8.03 | 4.69% | 14,249,880 |
| Oct 23, 2025 | 7.58 | 7.76 | 7.48 | 7.67 | 7.67 | 0.79% | 8,224,018 |
| Oct 22, 2025 | 7.55 | 7.62 | 7.46 | 7.61 | 7.61 | 0.53% | 9,797,969 |
| Oct 21, 2025 | 7.45 | 7.69 | 7.40 | 7.57 | 7.57 | 1.07% | 11,801,688 |
| Oct 20, 2025 | 7.37 | 7.55 | 7.33 | 7.49 | 7.49 | 2.74% | 8,691,878 |
| Oct 17, 2025 | 7.27 | 7.34 | 7.13 | 7.29 | 7.29 | -0.27% | 13,767,052 |
| Oct 16, 2025 | 7.32 | 7.52 | 7.27 | 7.31 | 7.31 | 0.27% | 11,179,229 |
| Oct 15, 2025 | 7.19 | 7.50 | 7.11 | 7.29 | 7.29 | 1.39% | 15,789,293 |
| Oct 14, 2025 | 6.90 | 7.30 | 6.84 | 7.19 | 7.19 | 3.90% | 10,049,608 |
| Oct 13, 2025 | 7.19 | 7.22 | 6.84 | 6.92 | 6.92 | -1.70% | 8,571,138 |
| Oct 10, 2025 | 7.31 | 7.42 | 7.03 | 7.04 | 7.04 | -3.16% | 12,377,176 |
| Oct 9, 2025 | 7.37 | 7.37 | 7.21 | 7.27 | 7.27 | -1.22% | 8,719,055 |