Compass Inc. (COMP)
NYSE: COMP
· Real-Time Price · USD
7.19
0.27 (3.90%)
At close: Oct 14, 2025, 1:14 PM
COMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 7.19 | 7.22 | 6.84 | 6.92 | 6.92 | -1.70% | 8,567,821 |
| 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% | 8,719,100 |
| Oct 8, 2025 | 7.49 | 7.51 | 7.31 | 7.36 | 7.36 | -0.67% | 7,462,215 |
| Oct 7, 2025 | 7.65 | 7.65 | 7.30 | 7.41 | 7.41 | -3.01% | 15,732,900 |
| Oct 6, 2025 | 7.86 | 7.88 | 7.54 | 7.64 | 7.64 | -2.43% | 12,552,345 |
| Oct 3, 2025 | 7.58 | 8.00 | 7.54 | 7.83 | 7.83 | 3.71% | 27,981,000 |
| Oct 2, 2025 | 7.60 | 7.64 | 7.37 | 7.55 | 7.55 | -1.05% | 17,824,400 |
| Oct 1, 2025 | 8.07 | 8.07 | 7.56 | 7.63 | 7.63 | -4.98% | 15,213,300 |
| Sep 30, 2025 | 8.25 | 8.30 | 7.96 | 8.03 | 8.03 | -2.31% | 11,923,500 |
| Sep 29, 2025 | 8.01 | 8.27 | 7.89 | 8.22 | 8.22 | 3.40% | 12,434,200 |
| Sep 26, 2025 | 7.89 | 8.03 | 7.83 | 7.95 | 7.95 | 0.00% | 10,621,347 |
| Sep 25, 2025 | 7.78 | 8.05 | 7.74 | 7.95 | 7.95 | 0.25% | 12,668,329 |
| Sep 24, 2025 | 7.81 | 8.23 | 7.81 | 7.93 | 7.93 | -0.13% | 23,394,537 |
| Sep 23, 2025 | 7.99 | 8.04 | 7.68 | 7.94 | 7.94 | 0.25% | 17,750,400 |
| Sep 22, 2025 | 8.61 | 8.98 | 7.69 | 7.92 | 7.92 | -15.74% | 45,761,000 |
| Sep 19, 2025 | 9.71 | 9.73 | 9.37 | 9.40 | 9.40 | -2.99% | 9,491,438 |
| Sep 18, 2025 | 9.38 | 9.70 | 9.37 | 9.69 | 9.69 | 2.43% | 6,468,000 |
| Sep 17, 2025 | 9.36 | 9.94 | 9.30 | 9.46 | 9.46 | 2.16% | 12,265,949 |
| Sep 16, 2025 | 9.29 | 9.40 | 9.16 | 9.26 | 9.26 | -0.43% | 4,002,319 |
Page 1 of 57