Skip to main content
Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
10.32
-0.08 (-0.77%)
At close: Dec 5, 2025, 4:00 PM EST
10.29
-0.03 (-0.28%)
After-hours: Dec 5, 2025, 7:00 PM EST

Compass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.4210.4910.2810.3210.32-0.77%6,566,337
Dec 4, 202510.5410.6210.3910.4010.40-0.95%11,357,307
Dec 3, 202510.5810.9410.3210.5010.50-0.57%12,846,912
Dec 2, 202510.7010.7410.3610.5610.56-0.66%7,621,989
Dec 1, 202510.2010.6610.1510.6310.632.02%11,042,214
Nov 28, 202510.4310.5210.3310.4210.42-3,373,466
Nov 26, 202510.3910.6310.3210.4210.42-0.76%10,765,240
Nov 25, 202510.6311.0310.4810.5010.50-0.94%22,817,930
Nov 24, 202510.2810.7110.0910.6010.606.32%19,120,181
Nov 21, 20259.2610.019.259.979.978.61%16,372,164
Nov 20, 20259.459.779.129.189.18-1.92%15,396,053
Nov 19, 20259.379.539.309.369.360.11%10,334,896
Nov 18, 20259.309.489.249.359.35-0.32%12,011,772
Nov 17, 20259.409.559.309.389.38-0.32%20,805,319
Nov 14, 20259.379.599.239.419.41-0.84%14,463,971
Nov 13, 20259.489.589.319.499.49-0.11%13,926,340
Nov 12, 20259.429.659.219.509.500.74%12,475,284
Nov 11, 20258.829.458.829.439.437.28%14,330,365
Nov 10, 20258.608.898.478.798.792.81%8,371,623
Nov 7, 20258.488.648.338.558.550.23%9,434,101
Nov 6, 20258.798.848.418.538.53-2.96%9,956,903
Nov 5, 20258.248.838.208.798.795.14%15,577,287
Nov 4, 20258.118.597.748.368.367.46%24,495,303
Nov 3, 20257.587.817.437.787.780.91%15,021,494
Oct 31, 20257.477.777.387.717.713.63%17,375,409
Oct 30, 20257.537.557.357.447.44-2.23%8,356,086
Oct 29, 20257.847.917.537.617.61-4.04%8,347,347
Oct 28, 20258.038.337.927.937.93-1.61%7,964,819
Oct 27, 20258.058.117.878.068.060.37%8,327,590
Oct 24, 20257.808.127.748.038.034.69%14,249,880
Oct 23, 20257.587.767.487.677.670.79%8,224,018
Oct 22, 20257.557.627.467.617.610.53%9,797,969
Oct 21, 20257.457.697.407.577.571.07%11,801,688
Oct 20, 20257.377.557.337.497.492.74%8,691,878
Oct 17, 20257.277.347.137.297.29-0.27%13,767,052
Oct 16, 20257.327.527.277.317.310.27%11,179,229
Oct 15, 20257.197.507.117.297.291.39%15,789,293
Oct 14, 20256.907.306.847.197.193.90%10,049,608
Oct 13, 20257.197.226.846.926.92-1.70%8,571,138
Oct 10, 20257.317.427.037.047.04-3.16%12,377,176
Oct 9, 20257.377.377.217.277.27-1.22%8,719,055
Oct 8, 20257.497.517.317.367.36-0.67%7,462,215
Oct 7, 20257.657.657.307.417.41-3.01%15,732,887
Oct 6, 20257.867.887.547.647.64-2.43%12,552,345
Oct 3, 20257.588.007.547.837.833.71%27,980,955
Oct 2, 20257.607.647.377.557.55-1.05%17,824,350
Oct 1, 20258.078.077.567.637.63-4.98%15,213,271
Sep 30, 20258.258.307.968.038.03-2.31%11,923,480
Sep 29, 20258.018.277.898.228.223.40%12,434,164
Sep 26, 20257.898.037.837.957.95-10,621,347
Sep 25, 20257.788.057.747.957.950.25%12,668,329
Sep 24, 20257.818.237.817.937.93-0.13%23,394,537
Sep 23, 20257.998.047.687.947.940.25%17,750,354
Sep 22, 20258.618.987.697.927.92-15.74%45,760,965
Sep 19, 20259.719.739.379.409.40-2.99%9,491,438
Sep 18, 20259.389.709.379.699.692.43%6,467,952
Sep 17, 20259.369.949.309.469.462.16%12,265,949
Sep 16, 20259.299.419.169.269.26-0.43%4,002,319
Sep 15, 20259.389.429.159.309.30-0.53%4,469,862
Sep 12, 20259.269.519.259.359.35-0.85%4,497,288
Sep 11, 20259.259.609.209.439.432.61%7,105,179
Sep 10, 20259.419.549.089.199.19-0.97%5,188,067
Sep 9, 20259.439.559.149.289.28-2.83%7,581,536
Sep 8, 20259.619.759.519.559.55-1.04%5,292,305
Sep 5, 20259.599.749.229.659.653.21%7,945,316
Sep 4, 20259.109.379.029.359.353.31%7,016,125
Sep 3, 20258.889.108.859.059.051.34%5,213,211
Sep 2, 20258.869.128.768.938.93-1.65%6,267,173
Aug 29, 20259.109.148.939.089.080.67%7,561,710
Aug 28, 20259.229.258.859.029.02-2.80%11,325,736
Aug 27, 20259.339.469.259.289.28-0.85%8,504,985
Aug 26, 20259.519.609.189.369.36-1.78%10,050,210
Aug 25, 20259.209.699.209.539.532.58%11,212,828
Aug 22, 20258.549.328.549.299.299.42%11,151,866
Aug 21, 20258.208.548.128.498.492.54%7,564,774
Aug 20, 20258.388.418.168.288.28-1.08%6,224,675
Aug 19, 20258.778.888.348.378.37-4.34%7,717,210
Aug 18, 20258.778.938.698.758.75-0.34%7,599,416
Aug 15, 20258.858.978.738.788.780.23%6,604,574
Aug 14, 20258.618.848.578.768.76-0.90%5,095,062
Aug 13, 20258.538.888.508.848.844.37%10,671,478
Aug 12, 20258.328.488.268.478.472.29%7,114,629
Aug 11, 20258.198.448.188.288.281.60%6,702,629
Aug 8, 20258.288.288.058.158.15-0.73%5,028,745
Aug 7, 20258.288.328.078.218.21-0.36%6,191,154
Aug 6, 20258.218.368.188.248.24-0.12%6,662,533
Aug 5, 20258.238.328.088.258.250.12%10,101,972
Aug 4, 20257.828.337.798.248.245.37%9,458,970
Aug 1, 20257.678.057.597.827.82-1.51%14,819,558
Jul 31, 20257.167.986.937.947.949.82%18,973,499
Jul 30, 20257.407.497.237.237.23-1.90%9,419,311
Jul 29, 20257.377.517.277.377.370.27%8,237,672
Jul 28, 20257.247.367.187.357.351.80%4,632,914
Jul 25, 20257.147.237.017.227.221.26%5,138,518
Jul 24, 20257.187.317.137.137.13-1.66%7,116,124
Jul 23, 20257.307.347.217.257.25-0.68%5,377,415
Jul 22, 20257.027.396.977.307.305.04%9,148,853
Jul 21, 20256.787.026.786.956.954.04%8,194,935
Jul 18, 20256.636.786.586.686.681.67%5,351,938
Jul 17, 20256.586.756.516.576.57-0.15%5,103,692