Compass Inc. (COMP)
6.57
0.99 (17.74%)
At close: Jan 15, 2025, 10:29 AM
COMP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.47 | 5.72 | 5.42 | 5.58 | 0.20 | 3.72% | 5,423,946 |
| Jan 13, 2025 | 5.24 | 5.38 | 5.10 | 5.38 | 0.03 | 0.56% | 4,706,500 |
| Jan 10, 2025 | 5.45 | 5.45 | 5.30 | 5.35 | -0.24 | -4.29% | 6,034,814 |
| Jan 8, 2025 | 5.59 | 5.64 | 5.48 | 5.59 | 0.00 | 0.00% | 4,509,315 |
| Jan 7, 2025 | 5.87 | 5.91 | 5.56 | 5.59 | -0.24 | -4.12% | 5,221,000 |
| Jan 6, 2025 | 5.90 | 5.94 | 5.82 | 5.83 | -0.05 | -0.85% | 4,551,203 |
| Jan 3, 2025 | 5.80 | 5.88 | 5.72 | 5.88 | 0.08 | 1.38% | 3,606,745 |
| Jan 2, 2025 | 5.90 | 5.93 | 5.73 | 5.80 | -0.05 | -0.85% | 3,623,956 |
| Dec 31, 2024 | 5.85 | 5.96 | 5.74 | 5.85 | 0.06 | 1.04% | 4,528,353 |
| Dec 30, 2024 | 5.78 | 5.85 | 5.69 | 5.79 | -0.06 | -1.03% | 3,365,722 |
| Dec 27, 2024 | 5.96 | 5.99 | 5.81 | 5.85 | -0.15 | -2.50% | 2,743,110 |
| Dec 26, 2024 | 5.93 | 6.04 | 5.92 | 6.00 | 0.00 | 0.00% | 2,256,125 |
| Dec 24, 2024 | 6.00 | 6.03 | 5.93 | 6.00 | -0.03 | -0.50% | 1,453,045 |
| Dec 23, 2024 | 6.18 | 6.23 | 5.92 | 6.03 | -0.20 | -3.21% | 4,480,874 |
| Dec 20, 2024 | 5.90 | 6.27 | 5.90 | 6.23 | 0.25 | 4.18% | 11,779,743 |
| Dec 19, 2024 | 6.07 | 6.15 | 5.92 | 5.98 | -0.02 | -0.33% | 5,156,151 |
| Dec 18, 2024 | 6.51 | 6.57 | 5.99 | 6.00 | -0.70 | -10.45% | 6,542,536 |
| Dec 17, 2024 | 6.77 | 6.81 | 6.60 | 6.70 | -0.14 | -2.05% | 3,009,143 |
| Dec 16, 2024 | 6.78 | 6.88 | 6.70 | 6.84 | 0.07 | 1.03% | 2,629,100 |
| Dec 13, 2024 | 6.88 | 6.98 | 6.73 | 6.77 | -0.13 | -1.88% | 3,158,432 |
| Dec 12, 2024 | 7.04 | 7.16 | 6.88 | 6.90 | -0.19 | -2.68% | 3,221,642 |
| Dec 11, 2024 | 7.02 | 7.16 | 6.93 | 7.09 | 0.18 | 2.60% | 3,083,542 |
| Dec 10, 2024 | 6.85 | 6.94 | 6.70 | 6.91 | -0.04 | -0.58% | 2,965,324 |
| Dec 9, 2024 | 7.09 | 7.12 | 6.90 | 6.95 | -0.11 | -1.56% | 2,864,280 |
| Dec 6, 2024 | 7.07 | 7.28 | 7.01 | 7.06 | 0.07 | 1.00% | 4,462,900 |
| Dec 5, 2024 | 7.03 | 7.13 | 6.86 | 6.99 | -0.13 | -1.83% | 2,460,431 |
| Dec 4, 2024 | 7.30 | 7.45 | 7.10 | 7.12 | -0.21 | -2.86% | 3,486,523 |
| Dec 3, 2024 | 7.35 | 7.69 | 7.17 | 7.33 | 0.19 | 2.66% | 4,564,633 |
| Dec 2, 2024 | 7.09 | 7.14 | 6.94 | 7.14 | 0.05 | 0.71% | 3,924,243 |
| Nov 29, 2024 | 7.25 | 7.32 | 7.05 | 7.09 | -0.11 | -1.53% | 1,858,112 |
| Nov 27, 2024 | 7.25 | 7.36 | 7.05 | 7.20 | 0.03 | 0.42% | 2,719,500 |
| Nov 26, 2024 | 6.93 | 7.25 | 6.82 | 7.17 | 0.10 | 1.41% | 3,715,045 |
| Nov 25, 2024 | 7.00 | 7.14 | 6.90 | 7.07 | 0.24 | 3.51% | 7,434,321 |
| Nov 22, 2024 | 6.79 | 6.94 | 6.62 | 6.83 | 0.10 | 1.49% | 5,186,000 |
| Nov 21, 2024 | 6.44 | 6.80 | 6.32 | 6.73 | 0.29 | 4.50% | 3,612,047 |
| Nov 20, 2024 | 6.26 | 6.45 | 6.15 | 6.44 | 0.14 | 2.22% | 3,368,803 |
| Nov 19, 2024 | 6.13 | 6.30 | 6.07 | 6.30 | 0.11 | 1.78% | 3,455,386 |
| Nov 18, 2024 | 6.32 | 6.32 | 6.09 | 6.19 | -0.13 | -2.06% | 2,875,898 |
| Nov 15, 2024 | 6.60 | 6.60 | 6.31 | 6.32 | -0.28 | -4.24% | 2,811,752 |
| Nov 14, 2024 | 6.72 | 6.98 | 6.56 | 6.60 | -0.10 | -1.49% | 4,962,700 |
| Nov 13, 2024 | 6.80 | 6.87 | 6.58 | 6.70 | 0.00 | 0.00% | 3,493,000 |
| Nov 12, 2024 | 6.76 | 6.78 | 6.62 | 6.70 | -0.10 | -1.47% | 3,257,214 |
| Nov 11, 2024 | 6.75 | 6.93 | 6.59 | 6.80 | 0.10 | 1.49% | 4,159,500 |
| Nov 8, 2024 | 6.81 | 6.85 | 6.62 | 6.70 | -0.20 | -2.90% | 3,161,527 |
| Nov 7, 2024 | 6.55 | 6.95 | 6.51 | 6.90 | 0.44 | 6.81% | 5,968,213 |
| Nov 6, 2024 | 7.01 | 7.01 | 6.21 | 6.46 | -0.41 | -5.97% | 8,401,118 |
| Nov 5, 2024 | 6.66 | 6.92 | 6.65 | 6.87 | 0.21 | 3.15% | 4,553,330 |
| Nov 4, 2024 | 6.41 | 6.92 | 6.41 | 6.66 | 0.25 | 3.90% | 6,896,100 |
| Nov 1, 2024 | 6.43 | 6.65 | 6.23 | 6.41 | 0.06 | 0.94% | 9,328,693 |
| Oct 31, 2024 | 5.95 | 6.41 | 5.68 | 6.35 | 0.79 | 14.21% | 8,037,000 |