Compass Inc. (COMP)
NYSE: COMP
· Real-Time Price · USD
7.92
-1.48 (-15.79%)
At close: Sep 22, 2025, 3:59 PM
8.11
2.46%
Pre-market: Sep 23, 2025, 06:57 AM EDT
COMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 8.61 | 8.97 | 7.69 | 7.92 | 7.92 | -15.74% | 44,442,401 |
| Sep 19, 2025 | 9.71 | 9.73 | 9.37 | 9.40 | 9.40 | -2.99% | 9,490,200 |
| 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% | 12,265,900 |
| Sep 16, 2025 | 9.29 | 9.40 | 9.16 | 9.26 | 9.26 | -0.43% | 4,002,319 |
| Sep 15, 2025 | 9.38 | 9.42 | 9.15 | 9.30 | 9.30 | -0.53% | 4,469,862 |
| Sep 12, 2025 | 9.26 | 9.51 | 9.25 | 9.35 | 9.35 | -0.85% | 4,497,300 |
| Sep 11, 2025 | 9.25 | 9.60 | 9.20 | 9.43 | 9.43 | 2.61% | 7,105,200 |
| Sep 10, 2025 | 9.41 | 9.54 | 9.07 | 9.19 | 9.19 | -0.97% | 5,188,100 |
| Sep 9, 2025 | 9.43 | 9.55 | 9.14 | 9.28 | 9.28 | -2.83% | 7,581,536 |
| Sep 8, 2025 | 9.61 | 9.75 | 9.51 | 9.55 | 9.55 | -1.04% | 5,292,305 |
| Sep 5, 2025 | 9.59 | 9.74 | 9.22 | 9.65 | 9.65 | 3.21% | 7,945,316 |
| Sep 4, 2025 | 9.10 | 9.37 | 9.02 | 9.35 | 9.35 | 3.31% | 7,016,125 |
| Sep 3, 2025 | 8.88 | 9.10 | 8.85 | 9.05 | 9.05 | 1.34% | 5,213,211 |
| Sep 2, 2025 | 8.86 | 9.12 | 8.76 | 8.93 | 8.93 | -1.65% | 6,267,200 |
| Aug 29, 2025 | 9.10 | 9.14 | 8.93 | 9.08 | 9.08 | 0.67% | 7,561,710 |
| Aug 28, 2025 | 9.22 | 9.24 | 8.85 | 9.02 | 9.02 | -2.80% | 11,325,736 |
| Aug 27, 2025 | 9.32 | 9.46 | 9.25 | 9.28 | 9.28 | -0.85% | 8,505,000 |
| Aug 26, 2025 | 9.51 | 9.60 | 9.18 | 9.36 | 9.36 | -1.78% | 10,050,210 |
| Aug 25, 2025 | 9.20 | 9.69 | 9.20 | 9.53 | 9.53 | 2.58% | 11,212,828 |