Compass, Inc. (COMP)
NYSE: COMP · Real-Time Price · USD
10.57
-0.04 (-0.38%)
Dec 31, 2025, 4:00 PM EST - Market closed
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 10.58 | 10.64 | 10.53 | 10.57 | 10.57 | -0.38% | 5,610,103 |
| Dec 30, 2025 | 10.63 | 10.73 | 10.51 | 10.61 | 10.61 | -0.84% | 5,416,465 |
| Dec 29, 2025 | 10.59 | 10.79 | 10.44 | 10.70 | 10.70 | 1.04% | 6,399,538 |
| Dec 26, 2025 | 10.66 | 10.74 | 10.45 | 10.59 | 10.59 | -0.84% | 3,710,601 |
| Dec 24, 2025 | 10.64 | 10.75 | 10.48 | 10.68 | 10.68 | 0.56% | 2,834,092 |
| Dec 23, 2025 | 10.60 | 10.83 | 10.55 | 10.62 | 10.62 | -0.93% | 8,579,414 |
| Dec 22, 2025 | 10.45 | 10.74 | 10.42 | 10.72 | 10.72 | 1.32% | 6,785,180 |
| Dec 19, 2025 | 10.66 | 10.72 | 10.49 | 10.58 | 10.58 | -1.49% | 12,018,988 |
| Dec 18, 2025 | 10.72 | 11.07 | 10.70 | 10.74 | 10.74 | 1.99% | 14,420,963 |
| Dec 17, 2025 | 10.99 | 11.02 | 10.49 | 10.53 | 10.53 | -3.22% | 14,334,757 |
| Dec 16, 2025 | 10.42 | 10.90 | 10.35 | 10.88 | 10.88 | 5.22% | 9,750,831 |
| Dec 15, 2025 | 10.50 | 10.55 | 10.09 | 10.34 | 10.34 | -3.72% | 11,692,660 |
| Dec 12, 2025 | 10.87 | 11.02 | 10.67 | 10.74 | 10.74 | -0.19% | 7,794,988 |
| Dec 11, 2025 | 10.70 | 10.82 | 10.54 | 10.76 | 10.76 | 1.99% | 8,096,655 |
| Dec 10, 2025 | 10.88 | 10.90 | 10.50 | 10.55 | 10.55 | -2.68% | 13,495,407 |
| Dec 9, 2025 | 10.47 | 10.92 | 10.39 | 10.84 | 10.84 | 4.03% | 14,658,339 |
| Dec 8, 2025 | 10.81 | 10.90 | 10.40 | 10.42 | 10.42 | 0.97% | 10,207,858 |
| Dec 5, 2025 | 10.42 | 10.49 | 10.28 | 10.32 | 10.32 | -0.77% | 6,566,337 |
| Dec 4, 2025 | 10.54 | 10.62 | 10.39 | 10.40 | 10.40 | -0.95% | 11,357,307 |
| Dec 3, 2025 | 10.58 | 10.94 | 10.32 | 10.50 | 10.50 | -0.57% | 12,846,912 |
| Dec 2, 2025 | 10.70 | 10.74 | 10.36 | 10.56 | 10.56 | -0.66% | 7,621,989 |
| Dec 1, 2025 | 10.20 | 10.66 | 10.15 | 10.63 | 10.63 | 2.02% | 11,042,214 |
| Nov 28, 2025 | 10.43 | 10.52 | 10.33 | 10.42 | 10.42 | - | 3,373,466 |
| Nov 26, 2025 | 10.39 | 10.63 | 10.32 | 10.42 | 10.42 | -0.76% | 10,765,240 |
| Nov 25, 2025 | 10.63 | 11.03 | 10.48 | 10.50 | 10.50 | -0.94% | 22,817,930 |
| Nov 24, 2025 | 10.28 | 10.71 | 10.09 | 10.60 | 10.60 | 6.32% | 19,120,181 |
| Nov 21, 2025 | 9.26 | 10.01 | 9.25 | 9.97 | 9.97 | 8.61% | 16,372,164 |
| Nov 20, 2025 | 9.45 | 9.77 | 9.12 | 9.18 | 9.18 | -1.92% | 15,396,053 |
| Nov 19, 2025 | 9.37 | 9.53 | 9.30 | 9.36 | 9.36 | 0.11% | 10,334,896 |
| Nov 18, 2025 | 9.30 | 9.48 | 9.24 | 9.35 | 9.35 | -0.32% | 12,011,772 |
| Nov 17, 2025 | 9.40 | 9.55 | 9.30 | 9.38 | 9.38 | -0.32% | 20,805,319 |
| Nov 14, 2025 | 9.37 | 9.59 | 9.23 | 9.41 | 9.41 | -0.84% | 14,463,971 |
| Nov 13, 2025 | 9.48 | 9.58 | 9.31 | 9.49 | 9.49 | -0.11% | 13,926,340 |
| Nov 12, 2025 | 9.42 | 9.65 | 9.21 | 9.50 | 9.50 | 0.74% | 12,475,284 |
| Nov 11, 2025 | 8.82 | 9.45 | 8.82 | 9.43 | 9.43 | 7.28% | 14,330,365 |
| Nov 10, 2025 | 8.60 | 8.89 | 8.47 | 8.79 | 8.79 | 2.81% | 8,371,623 |
| Nov 7, 2025 | 8.48 | 8.64 | 8.33 | 8.55 | 8.55 | 0.23% | 9,434,101 |
| Nov 6, 2025 | 8.79 | 8.84 | 8.41 | 8.53 | 8.53 | -2.96% | 9,956,903 |
| Nov 5, 2025 | 8.24 | 8.83 | 8.20 | 8.79 | 8.79 | 5.14% | 15,577,287 |
| Nov 4, 2025 | 8.11 | 8.59 | 7.74 | 8.36 | 8.36 | 7.46% | 24,495,303 |
| Nov 3, 2025 | 7.58 | 7.81 | 7.43 | 7.78 | 7.78 | 0.91% | 15,021,494 |
| Oct 31, 2025 | 7.47 | 7.77 | 7.38 | 7.71 | 7.71 | 3.63% | 17,375,409 |
| Oct 30, 2025 | 7.53 | 7.55 | 7.35 | 7.44 | 7.44 | -2.23% | 8,356,086 |
| Oct 29, 2025 | 7.84 | 7.91 | 7.53 | 7.61 | 7.61 | -4.04% | 8,347,347 |
| Oct 28, 2025 | 8.03 | 8.33 | 7.92 | 7.93 | 7.93 | -1.61% | 7,964,819 |
| Oct 27, 2025 | 8.05 | 8.11 | 7.87 | 8.06 | 8.06 | 0.37% | 8,327,590 |
| Oct 24, 2025 | 7.80 | 8.12 | 7.74 | 8.03 | 8.03 | 4.69% | 14,249,880 |
| Oct 23, 2025 | 7.58 | 7.76 | 7.48 | 7.67 | 7.67 | 0.79% | 8,224,018 |
| Oct 22, 2025 | 7.55 | 7.62 | 7.46 | 7.61 | 7.61 | 0.53% | 9,797,969 |
| Oct 21, 2025 | 7.45 | 7.69 | 7.40 | 7.57 | 7.57 | 1.07% | 11,801,688 |