Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
6.47
+0.21 (3.44%)
May 12, 2025, 4:00 PM - Market closed
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.54 | 6.55 | 6.20 | 6.33 | - | 1.28% | 5,459,083 |
| May 9, 2025 | 6.70 | 7.17 | 6.24 | 6.25 | 6.25 | -19.15% | 30,811,635 |
| May 8, 2025 | 7.70 | 7.84 | 7.49 | 7.73 | 7.73 | 1.05% | 15,636,155 |
| May 7, 2025 | 7.80 | 7.81 | 7.63 | 7.65 | 7.65 | -1.16% | 6,166,419 |
| May 6, 2025 | 7.77 | 7.85 | 7.68 | 7.74 | 7.74 | -2.15% | 6,016,277 |
| May 5, 2025 | 7.84 | 8.01 | 7.77 | 7.91 | 7.91 | -0.50% | 6,715,264 |
| May 2, 2025 | 7.92 | 8.15 | 7.88 | 7.95 | 7.95 | 1.53% | 6,930,482 |
| May 1, 2025 | 7.81 | 8.04 | 7.69 | 7.83 | 7.83 | 1.42% | 5,975,170 |
| Apr 30, 2025 | 7.43 | 7.73 | 7.35 | 7.72 | 7.72 | 1.18% | 6,579,321 |
| Apr 29, 2025 | 7.29 | 7.66 | 7.26 | 7.63 | 7.63 | 3.39% | 6,498,464 |
| Apr 28, 2025 | 7.25 | 7.43 | 7.02 | 7.38 | 7.38 | 0.14% | 7,769,686 |
| Apr 25, 2025 | 7.32 | 7.47 | 7.28 | 7.37 | 7.37 | 0.14% | 4,624,756 |
| Apr 24, 2025 | 7.31 | 7.45 | 7.22 | 7.36 | 7.36 | 1.80% | 5,731,826 |
| Apr 23, 2025 | 7.25 | 7.51 | 7.15 | 7.23 | 7.23 | 4.03% | 8,670,138 |
| Apr 22, 2025 | 7.02 | 7.08 | 6.86 | 6.95 | 6.95 | 1.31% | 7,319,059 |
| Apr 21, 2025 | 7.21 | 7.25 | 6.79 | 6.86 | 6.86 | -5.90% | 7,552,341 |
| Apr 17, 2025 | 7.64 | 7.69 | 7.27 | 7.29 | 7.29 | -3.95% | 7,617,166 |
| Apr 16, 2025 | 7.74 | 7.80 | 7.50 | 7.59 | 7.59 | -3.44% | 4,578,014 |
| Apr 15, 2025 | 7.65 | 7.91 | 7.55 | 7.86 | 7.86 | 3.29% | 6,513,791 |
| Apr 14, 2025 | 7.80 | 7.81 | 7.40 | 7.61 | 7.61 | 1.33% | 5,458,760 |
| Apr 11, 2025 | 7.46 | 7.55 | 7.04 | 7.51 | 7.51 | 0.40% | 7,162,721 |
| Apr 10, 2025 | 7.84 | 7.92 | 7.39 | 7.48 | 7.48 | -6.97% | 6,513,856 |
| Apr 9, 2025 | 7.37 | 8.15 | 7.09 | 8.04 | 8.04 | 5.65% | 14,883,141 |
| Apr 8, 2025 | 8.37 | 8.41 | 7.44 | 7.61 | 7.61 | -5.93% | 8,725,497 |
| Apr 7, 2025 | 7.80 | 8.81 | 7.77 | 8.09 | 8.09 | -2.29% | 10,935,553 |
| Apr 4, 2025 | 8.13 | 8.39 | 7.82 | 8.28 | 8.28 | -1.78% | 9,033,142 |
| Apr 3, 2025 | 8.63 | 8.75 | 8.39 | 8.43 | 8.43 | -6.12% | 8,671,751 |
| Apr 2, 2025 | 8.61 | 9.08 | 8.61 | 8.98 | 8.98 | 2.98% | 6,855,390 |
| Apr 1, 2025 | 8.69 | 9.00 | 8.57 | 8.72 | 8.72 | -0.11% | 7,214,010 |
| Mar 31, 2025 | 8.94 | 8.96 | 8.51 | 8.73 | 8.73 | -4.38% | 7,910,535 |
| Mar 28, 2025 | 9.29 | 9.38 | 9.00 | 9.13 | 9.13 | -2.25% | 6,824,862 |
| Mar 27, 2025 | 9.30 | 9.61 | 9.21 | 9.34 | 9.34 | -0.53% | 7,165,681 |
| Mar 26, 2025 | 9.45 | 9.54 | 9.17 | 9.39 | 9.39 | -0.42% | 5,765,730 |
| Mar 25, 2025 | 9.40 | 9.69 | 9.27 | 9.43 | 9.43 | -1.87% | 6,981,629 |
| Mar 24, 2025 | 9.50 | 9.71 | 9.31 | 9.61 | 9.61 | 2.34% | 6,280,706 |
| Mar 21, 2025 | 9.01 | 9.43 | 8.95 | 9.39 | 9.39 | 3.30% | 9,157,799 |
| Mar 20, 2025 | 8.76 | 9.34 | 8.70 | 9.09 | 9.09 | 2.36% | 5,256,927 |
| Mar 19, 2025 | 8.78 | 9.00 | 8.64 | 8.88 | 8.88 | 0.68% | 6,428,999 |
| Mar 18, 2025 | 8.89 | 8.91 | 8.56 | 8.82 | 8.82 | -2.00% | 5,326,018 |
| Mar 17, 2025 | 8.76 | 9.14 | 8.71 | 9.00 | 9.00 | 2.74% | 6,219,240 |
| Mar 14, 2025 | 8.77 | 9.04 | 8.64 | 8.76 | 8.76 | 0.34% | 6,498,660 |
| Mar 13, 2025 | 8.74 | 9.05 | 8.46 | 8.73 | 8.73 | -0.80% | 7,408,999 |
| Mar 12, 2025 | 8.80 | 8.92 | 8.58 | 8.80 | 8.80 | 3.04% | 6,044,451 |
| Mar 11, 2025 | 8.54 | 8.78 | 8.32 | 8.54 | 8.54 | -0.35% | 7,797,850 |
| Mar 10, 2025 | 8.42 | 8.78 | 8.29 | 8.57 | 8.57 | 1.06% | 5,716,483 |
| Mar 7, 2025 | 8.76 | 8.80 | 8.12 | 8.48 | 8.48 | -2.53% | 5,347,207 |
| Mar 6, 2025 | 8.94 | 9.37 | 8.69 | 8.70 | 8.70 | -5.02% | 5,300,103 |
| Mar 5, 2025 | 9.09 | 9.17 | 8.93 | 9.16 | 9.16 | 0.77% | 5,165,673 |
| Mar 4, 2025 | 8.57 | 9.23 | 8.42 | 9.09 | 9.09 | 4.60% | 6,664,734 |
| Mar 3, 2025 | 9.00 | 9.16 | 8.61 | 8.69 | 8.69 | -3.34% | 6,794,723 |