Skip to main content
Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
11.40
+0.35 (3.17%)
At close: Jun 26, 2026, 4:00 PM EDT
11.27
-0.13 (-1.10%)
After-hours: Jun 26, 2026, 7:30 PM EDT

Compass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.0011.5510.9311.4011.403.17%33,590,848
Jun 25, 202610.7311.2610.6311.0511.053.76%20,337,054
Jun 24, 202610.0010.859.9410.6510.657.68%17,464,386
Jun 23, 20269.5910.039.579.899.891.12%11,064,764
Jun 22, 20269.8610.169.749.789.78-2.30%9,439,287
Jun 18, 20269.7210.129.6210.0110.016.49%22,883,898
Jun 17, 20269.4110.049.349.409.40-0.21%21,076,613
Jun 16, 20269.149.699.069.429.423.06%15,133,405
Jun 15, 20268.949.278.899.149.146.40%16,887,178
Jun 12, 20268.558.948.478.598.591.66%9,342,711
Jun 11, 20267.918.467.738.458.456.83%12,064,489
Jun 10, 20268.158.397.897.917.91-3.18%9,280,165
Jun 9, 20267.518.217.518.178.177.78%12,871,116
Jun 8, 20267.697.827.517.587.58-1.69%10,320,210
Jun 5, 20267.767.907.617.717.71-2.16%7,194,898
Jun 4, 20267.798.017.667.887.883.55%15,495,890
Jun 3, 20268.418.467.167.617.61-11.82%30,434,210
Jun 2, 20268.338.848.208.638.632.13%8,431,146
Jun 1, 20268.218.598.208.458.452.67%10,856,011
May 29, 20268.358.448.168.238.23-1.56%12,934,674
May 28, 20268.258.518.078.368.36-0.24%8,144,701
May 27, 20268.458.878.308.388.380.96%10,092,805
May 26, 20268.598.668.298.308.30-1.19%9,378,135
May 22, 20268.508.748.388.408.40-0.83%8,161,303
May 21, 20268.118.618.038.478.471.56%12,902,884
May 20, 20267.668.387.418.348.3410.03%16,538,164
May 19, 20267.867.977.567.587.58-4.17%10,161,625
May 18, 20268.008.457.867.917.910.38%17,537,373
May 15, 20267.627.957.517.887.881.68%11,064,764
May 14, 20268.138.197.707.757.75-4.56%10,886,037
May 13, 20268.308.368.108.128.12-2.87%11,504,550
May 12, 20268.708.708.338.368.36-4.57%12,316,196
May 11, 20268.729.038.658.768.760.46%13,739,862
May 8, 20268.778.778.468.728.72-0.23%12,279,795
May 7, 20269.349.428.518.748.74-5.41%20,258,185
May 6, 20269.289.598.959.249.2427.27%36,558,084
May 5, 20267.147.317.017.267.262.83%16,984,669
May 4, 20267.327.477.027.067.06-4.47%13,270,755
May 1, 20267.667.787.377.397.39-2.38%10,326,664
Apr 30, 20267.547.667.437.577.57-0.66%15,656,681
Apr 29, 20267.797.927.517.627.62-3.42%10,855,547
Apr 28, 20268.128.307.857.897.89-2.47%8,509,494
Apr 27, 20267.798.147.798.098.093.06%9,756,608
Apr 24, 20267.757.887.717.857.850.77%6,208,611
Apr 23, 20267.797.907.527.797.79-1.52%8,364,291
Apr 22, 20268.048.117.817.917.911.02%6,328,167
Apr 21, 20268.148.357.817.837.83-3.09%11,940,922
Apr 20, 20268.018.137.928.088.08-0.74%7,434,948
Apr 17, 20267.638.237.628.148.1411.51%27,698,230
Apr 16, 20267.377.547.257.307.300.27%11,145,177
Apr 15, 20267.157.437.027.287.282.68%12,091,964
Apr 14, 20267.177.547.087.097.09-0.56%8,461,133
Apr 13, 20267.037.166.927.137.13-0.14%7,525,547
Apr 10, 20267.227.266.957.147.14-1.24%9,213,484
Apr 9, 20267.347.517.027.237.23-2.82%14,142,919
Apr 8, 20267.347.577.267.447.4411.38%33,686,415
Apr 7, 20266.676.726.376.686.68-1.76%23,769,860
Apr 6, 20266.987.076.776.806.80-3.82%12,881,837
Apr 2, 20266.957.306.857.077.07-1.53%14,234,817
Apr 1, 20267.357.477.097.187.18-1.78%17,522,368
Mar 31, 20267.037.386.997.317.316.87%19,177,603
Mar 30, 20267.167.196.836.846.84-3.39%19,378,290
Mar 27, 20267.567.567.057.087.08-7.09%18,703,182
Mar 26, 20267.848.177.577.627.62-3.79%14,100,533
Mar 25, 20268.268.307.687.927.92-2.22%11,295,274
Mar 24, 20268.358.357.988.108.10-4.37%9,642,083
Mar 23, 20268.018.538.008.478.479.01%15,986,738
Mar 20, 20268.058.067.667.777.77-4.43%18,604,013
Mar 19, 20267.928.217.818.138.130.62%9,845,291
Mar 18, 20268.368.428.078.088.08-5.28%10,751,380
Mar 17, 20268.358.658.188.538.533.77%14,716,905
Mar 16, 20268.408.518.168.228.22-0.72%9,928,472
Mar 13, 20268.178.488.078.288.282.35%10,678,373
Mar 12, 20268.458.648.078.098.09-6.26%12,484,191
Mar 11, 20268.758.978.518.638.63-2.15%10,327,648
Mar 10, 20269.039.118.788.828.82-2.00%17,106,037
Mar 9, 20268.509.108.359.009.003.45%19,584,127
Mar 6, 20269.049.168.528.708.70-7.05%20,391,955
Mar 5, 20269.449.849.259.369.36-1.37%22,237,377
Mar 4, 20269.8510.009.489.499.49-3.06%10,917,590
Mar 3, 20269.6610.079.479.799.79-2.68%12,653,568
Mar 2, 20269.4510.099.3710.0610.063.18%21,499,151
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