Skip to main content
Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
7.89
-0.20 (-2.47%)
At close: Apr 28, 2026, 4:00 PM EDT
7.94
+0.05 (0.63%)
After-hours: Apr 28, 2026, 7:35 PM EDT

Compass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.128.307.857.897.89-2.47%8,506,208
Apr 27, 20267.798.147.798.098.093.06%9,756,483
Apr 24, 20267.757.887.717.857.850.77%5,935,833
Apr 23, 20267.797.907.527.797.79-1.52%8,360,661
Apr 22, 20268.048.117.817.917.911.02%6,326,013
Apr 21, 20268.148.357.817.837.83-3.09%11,840,163
Apr 20, 20268.018.137.928.088.08-0.74%7,425,940
Apr 17, 20267.638.237.628.148.1411.51%27,675,854
Apr 16, 20267.377.547.257.307.300.27%11,120,056
Apr 15, 20267.157.437.027.287.282.68%12,071,132
Apr 14, 20267.177.547.087.097.09-0.56%8,400,185
Apr 13, 20267.037.166.927.137.13-0.14%7,519,818
Apr 10, 20267.227.266.957.147.14-1.24%9,213,461
Apr 9, 20267.347.517.027.237.23-2.82%14,141,132
Apr 8, 20267.347.577.267.447.4411.38%30,182,860
Apr 7, 20266.676.726.376.686.68-1.76%23,707,389
Apr 6, 20266.987.076.776.806.80-3.82%12,877,033
Apr 2, 20266.957.306.857.077.07-1.53%14,187,937
Apr 1, 20267.357.477.097.187.18-1.78%17,521,233
Mar 31, 20267.037.386.997.317.316.87%19,172,559
Mar 30, 20267.167.196.836.846.84-3.39%19,367,624
Mar 27, 20267.567.567.057.087.08-7.09%18,647,627
Mar 26, 20267.848.177.577.627.62-3.79%14,084,583
Mar 25, 20268.268.307.687.927.92-2.22%11,293,556
Mar 24, 20268.358.357.988.108.10-4.37%9,633,307
Mar 23, 20268.018.538.008.478.479.01%15,981,555
Mar 20, 20268.058.067.667.777.77-4.43%18,437,901
Mar 19, 20267.928.217.818.138.130.62%9,820,578
Mar 18, 20268.368.428.078.088.08-5.28%10,741,965
Mar 17, 20268.358.658.188.538.533.77%14,716,370
Mar 16, 20268.408.518.168.228.22-0.72%9,923,187
Mar 13, 20268.178.488.078.288.282.35%10,678,307
Mar 12, 20268.458.648.078.098.09-6.26%12,478,527
Mar 11, 20268.758.978.518.638.63-2.15%10,317,685
Mar 10, 20269.039.118.788.828.82-2.00%17,105,785
Mar 9, 20268.509.108.359.009.003.45%19,375,721
Mar 6, 20269.049.168.528.708.70-7.05%20,388,013
Mar 5, 20269.449.849.259.369.36-1.37%22,235,974
Mar 4, 20269.8510.009.489.499.49-3.06%10,156,140
Mar 3, 20269.6610.079.479.799.79-2.68%12,652,071
Mar 2, 20269.4510.099.3710.0610.063.18%21,496,956
Feb 27, 20269.7010.149.509.759.75-2.50%30,402,329
Feb 26, 20269.5410.139.4610.0010.005.15%28,146,143
Feb 25, 20269.409.629.359.519.510.85%19,664,223
Feb 24, 20269.049.478.999.439.433.85%16,470,608
Feb 23, 202610.2210.269.019.089.08-11.84%35,484,551
Feb 20, 202610.3510.6810.0510.3010.30-1.25%13,745,920
Feb 19, 202610.2810.4710.2310.4310.43-0.29%10,214,759
Feb 18, 202610.1010.6310.0910.4610.463.56%20,422,118
Feb 17, 202610.3310.589.9610.1010.10-2.98%13,887,541
Feb 13, 202610.4310.6510.2810.4110.410.87%17,431,111
Feb 12, 202611.2111.399.6310.3210.32-7.86%47,614,588
Feb 11, 202612.6112.8411.1911.2011.20-12.23%35,936,244
Feb 10, 202612.9213.1312.6312.7612.76-0.85%25,432,672
Feb 9, 202612.2712.8711.9912.8712.874.89%16,405,390
Feb 6, 202612.1112.4111.9312.2712.271.91%14,673,569
Feb 5, 202611.9112.2011.7812.0412.040.50%16,169,417
Feb 4, 202612.1612.2611.4711.9811.98-1.64%22,207,018
Feb 3, 202612.4212.6011.8912.1812.18-0.81%18,832,897
Feb 2, 202612.5012.7112.2412.2812.28-1.92%13,388,591
Jan 30, 202612.9012.9112.1712.5212.52-3.91%18,839,821
Jan 29, 202613.0613.2812.8913.0313.03-0.15%20,025,002
Jan 28, 202613.1413.4613.0213.0513.05-0.61%17,931,017
Jan 27, 202613.4113.6512.7713.1313.13-3.31%20,348,521
Jan 26, 202613.5013.9613.3813.5813.581.88%19,996,655
Jan 23, 202613.1613.4112.9813.3313.330.38%10,366,604
Jan 22, 202613.4313.5013.1613.2813.28-0.38%19,363,462
Jan 21, 202612.7713.3512.6413.3313.334.47%20,844,675
Jan 20, 202612.8613.0912.6712.7612.76-0.78%18,340,897
Jan 16, 202612.7513.1912.6912.8612.862.14%19,273,076
Jan 15, 202612.5112.7412.3312.5912.592.36%16,663,423
Jan 14, 202612.0812.4911.9212.3012.301.07%26,712,721
Jan 13, 202612.2612.4311.9212.1712.17-0.33%27,970,104
Jan 12, 202612.7412.8412.0012.2112.21-4.91%31,083,475
Jan 9, 202612.5613.5312.5512.8412.844.73%50,024,973
Jan 8, 202611.9512.3311.4012.2612.263.55%76,914,875
Jan 7, 202611.8012.5811.3411.8411.849.33%103,307,157
Jan 6, 202610.8610.9110.2510.8310.83-0.18%9,188,452
Jan 5, 202610.5010.9110.4310.8510.853.33%9,723,961
Jan 2, 202610.6210.8710.4710.5010.50-0.66%9,925,900
Dec 31, 202510.5810.6410.5310.5710.57-0.38%5,610,178
Dec 30, 202510.6310.7310.5110.6110.61-0.84%5,427,279
Dec 29, 202510.5910.7910.4410.7010.701.04%6,400,499
Dec 26, 202510.6610.7410.4510.5910.59-0.84%3,711,769
Dec 24, 202510.6410.7510.4810.6810.680.56%2,834,575
Dec 23, 202510.6010.8310.5510.6210.62-0.93%8,580,077
Dec 22, 202510.4510.7410.4210.7210.721.32%8,573,326
Dec 19, 202510.6610.7210.4910.5810.58-1.49%12,687,007
Dec 18, 202510.7211.0710.7010.7410.741.99%14,421,178
Dec 17, 202510.9911.0210.4910.5310.53-3.22%14,338,748
Dec 16, 202510.4210.9010.3510.8810.885.22%10,297,240
Dec 15, 202510.5010.5510.0910.3410.34-3.72%13,339,196
Dec 12, 202510.8711.0210.6710.7410.74-0.19%9,077,303
Dec 11, 202510.7010.8210.5410.7610.761.99%8,098,863
Dec 10, 202510.8810.9010.5010.5510.55-2.68%13,531,639
Dec 9, 202510.4710.9210.3910.8410.844.03%14,773,072
Dec 8, 202510.8110.9010.4010.4210.420.97%10,210,932
Dec 5, 202510.4210.4910.2810.3210.32-0.77%6,566,337
Dec 4, 202510.5410.6210.3910.4010.40-0.95%11,357,408
Dec 3, 202510.5810.9410.3210.5010.50-0.57%12,848,222