Compass Inc Class A COMP
NYSE · United States · Finance
$8.88-0.13 (-1.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.88 | -1.44% | $9.04 | $9.34 | $8.87 | 17.52M |
| 2026-09-29 | $9.01 | -0.99% | $9.20 | $9.20 | $8.90 | 14.18M |
| 2026-09-28 | $9.10 | -2.99% | $9.13 | $9.32 | $9.00 | 17.14M |
| 2026-09-25 | $9.38 | +0.97% | $9.35 | $9.61 | $9.30 | 13.71M |
| 2026-09-24 | $9.29 | +1.42% | $9.29 | $9.47 | $9.06 | 21.78M |
| 2026-09-23 | $9.16 | -5.27% | $9.50 | $9.66 | $9.06 | 18.09M |
| 2026-09-22 | $9.67 | -4.54% | $10.33 | $10.40 | $9.55 | 20.43M |
| 2026-09-21 | $10.13 | +0.50% | $10.23 | $10.59 | $10.05 | 17.24M |
| 2026-09-18 | $10.08 | -3.82% | $10.35 | $10.43 | $9.97 | 25.11M |
| 2026-09-17 | $10.48 | +1.45% | $10.68 | $10.72 | $10.26 | 16.07M |
| 2026-09-16 | $10.33 | -0.29% | $10.50 | $10.60 | $10.10 | 15.12M |
| 2026-09-15 | $10.36 | -2.72% | $10.48 | $10.55 | $9.93 | 19.18M |
| 2026-09-14 | $10.65 | +1.33% | $10.35 | $10.91 | $10.35 | 13.98M |
| 2026-09-11 | $10.51 | +3.75% | $10.33 | $10.61 | $10.12 | 11.32M |
| 2026-09-10 | $10.13 | -5.15% | $10.48 | $10.56 | $10.08 | 14.95M |
| 2026-09-09 | $10.68 | -0.65% | $10.70 | $10.81 | $10.59 | 8.00M |
| 2026-09-08 | $10.75 | -3.33% | $10.94 | $10.95 | $10.72 | 9.58M |
| 2026-09-04 | $11.12 | +0.54% | $10.85 | $11.19 | $10.80 | 9.17M |
| 2026-09-03 | $11.06 | +4.44% | $10.83 | $11.23 | $10.81 | 14.98M |
| 2026-09-02 | $10.59 | +2.52% | $10.36 | $10.63 | $10.26 | 13.13M |
| 2026-09-01 | $10.33 | -2.18% | $10.30 | $10.65 | $10.25 | 12.26M |
| 2026-08-31 | $10.56 | -3.74% | $11.06 | $11.09 | $10.44 | 12.65M |
| 2026-08-28 | $10.97 | -1.17% | $11.15 | $11.39 | $10.95 | 8.61M |
| 2026-08-27 | $11.10 | -2.46% | $11.47 | $11.50 | $10.98 | 11.55M |
| 2026-08-26 | $11.38 | -3.56% | $11.68 | $11.75 | $11.28 | 5.87M |
| 2026-08-25 | $11.80 | +2.16% | $11.73 | $11.84 | $11.53 | 9.72M |
| 2026-08-24 | $11.55 | -1.70% | $11.63 | $11.71 | $11.34 | 10.61M |
| 2026-08-21 | $11.75 | -1.43% | $12.01 | $12.01 | $11.56 | 6.97M |
| 2026-08-20 | $11.92 | -6.88% | $12.41 | $12.56 | $11.86 | 11.04M |
| 2026-08-19 | $12.80 | +4.07% | $12.51 | $12.97 | $12.25 | 11.70M |
| 2026-08-18 | $12.30 | -0.73% | $12.19 | $12.52 | $12.05 | 7.61M |
| 2026-08-17 | $12.39 | -4.84% | $12.85 | $12.85 | $12.12 | 10.16M |
| 2026-08-14 | $13.02 | -2.47% | $13.39 | $13.60 | $12.94 | 7.20M |
| 2026-08-13 | $13.35 | +4.87% | $12.80 | $13.40 | $12.63 | 10.48M |
| 2026-08-12 | $12.73 | +0.32% | $12.85 | $12.91 | $12.52 | 7.68M |
| 2026-08-11 | $12.69 | +2.34% | $12.50 | $12.70 | $12.24 | 6.52M |
| 2026-08-10 | $12.40 | -1.43% | $12.48 | $12.68 | $12.26 | 6.55M |
| 2026-08-07 | $12.58 | 0.00% | $12.73 | $12.98 | $12.56 | 10.17M |
| 2026-08-06 | $12.58 | -1.95% | $12.72 | $12.75 | $11.62 | 18.19M |
| 2026-08-05 | $12.83 | +6.92% | $12.75 | $13.22 | $12.17 | 30.01M |
| 2026-08-04 | $12.00 | +2.13% | $11.95 | $12.26 | $11.89 | 12.28M |
| 2026-08-03 | $11.75 | +3.16% | $11.55 | $11.88 | $11.47 | 8.19M |
| 2026-07-31 | $11.39 | -0.61% | $11.65 | $11.69 | $11.14 | 8.84M |
| 2026-07-30 | $11.46 | -1.29% | $11.67 | $11.78 | $11.14 | 6.89M |
| 2026-07-29 | $11.61 | -2.27% | $11.62 | $12.10 | $11.24 | 15.39M |
| 2026-07-28 | $11.88 | +0.68% | $11.86 | $12.04 | $11.62 | 8.32M |
| 2026-07-27 | $11.80 | +6.59% | $11.40 | $11.99 | $11.40 | 15.60M |
| 2026-07-24 | $11.07 | +2.69% | $10.86 | $11.44 | $10.70 | 11.27M |
| 2026-07-23 | $10.78 | -4.26% | $11.05 | $11.12 | $10.51 | 12.70M |
| 2026-07-22 | $11.26 | -1.40% | $11.33 | $11.48 | $11.11 | 9.77M |
| 2026-07-21 | $11.42 | -2.73% | $11.68 | $11.84 | $11.37 | 10.31M |
| 2026-07-20 | $11.74 | -2.17% | $11.99 | $12.05 | $11.66 | 10.44M |
| 2026-07-17 | $12.00 | -1.48% | $11.80 | $12.22 | $11.77 | 11.53M |
| 2026-07-16 | $12.18 | -3.72% | $12.60 | $12.78 | $12.01 | 12.11M |
| 2026-07-15 | $12.65 | +8.30% | $12.05 | $12.74 | $11.99 | 18.60M |
| 2026-07-14 | $11.68 | +1.57% | $11.84 | $11.93 | $11.57 | 7.96M |
| 2026-07-13 | $11.50 | -1.88% | $11.63 | $11.77 | $11.40 | 10.91M |
| 2026-07-10 | $11.72 | -1.68% | $12.00 | $12.27 | $11.71 | 8.18M |
| 2026-07-09 | $11.92 | +5.30% | $11.47 | $12.03 | $11.33 | 9.42M |
| 2026-07-08 | $11.32 | -4.71% | $11.48 | $11.77 | $11.07 | 19.86M |
| 2026-07-07 | $11.88 | -8.55% | $13.00 | $13.06 | $11.81 | 19.32M |
| 2026-07-06 | $12.99 | +2.93% | $12.61 | $13.19 | $12.52 | 16.28M |
| 2026-07-02 | $12.62 | +0.56% | $12.49 | $12.77 | $12.32 | 16.12M |
| 2026-07-01 | $12.55 | +1.78% | $12.23 | $12.73 | $12.20 | 15.67M |
| 2026-06-30 | $12.33 | +2.75% | $11.85 | $12.39 | $11.67 | 16.60M |
| 2026-06-29 | $12.00 | +5.26% | $11.20 | $12.01 | $11.16 | 18.28M |
| 2026-06-26 | $11.40 | +3.17% | $11.00 | $11.55 | $10.93 | 35.67M |
| 2026-06-25 | $11.05 | +3.76% | $10.73 | $11.26 | $10.63 | 20.39M |
| 2026-06-24 | $10.65 | +7.68% | $10.00 | $10.85 | $9.94 | 17.47M |
| 2026-06-23 | $9.89 | +1.12% | $9.59 | $10.03 | $9.57 | 11.07M |
| 2026-06-22 | $9.78 | -2.30% | $9.86 | $10.15 | $9.73 | 9.50M |
| 2026-06-18 | $10.01 | +6.49% | $9.72 | $10.11 | $9.62 | 23.10M |
| 2026-06-17 | $9.40 | -0.21% | $9.41 | $10.04 | $9.34 | 21.23M |
| 2026-06-16 | $9.42 | +3.06% | $9.14 | $9.69 | $9.06 | 15.14M |
| 2026-06-15 | $9.14 | +6.40% | $8.94 | $9.27 | $8.89 | 16.95M |
| 2026-06-12 | $8.59 | +1.66% | $8.55 | $8.94 | $8.47 | 9.34M |
| 2026-06-11 | $8.45 | +6.83% | $7.91 | $8.46 | $7.73 | 12.07M |
| 2026-06-10 | $7.91 | -3.18% | $8.15 | $8.39 | $7.89 | 9.28M |
| 2026-06-09 | $8.17 | +7.78% | $7.51 | $8.21 | $7.51 | 12.88M |
| 2026-06-08 | $7.58 | -1.69% | $7.69 | $7.82 | $7.51 | 10.33M |
| 2026-06-05 | $7.71 | -2.16% | $7.76 | $7.90 | $7.61 | 7.31M |
| 2026-06-04 | $7.88 | +3.55% | $7.79 | $8.01 | $7.66 | 15.50M |
| 2026-06-03 | $7.61 | -11.82% | $8.41 | $8.46 | $7.16 | 30.46M |
| 2026-06-02 | $8.63 | +2.13% | $8.33 | $8.84 | $8.20 | 8.43M |
| 2026-06-01 | $8.45 | +2.67% | $8.21 | $8.59 | $8.20 | 10.97M |
| 2026-05-29 | $8.23 | -1.56% | $8.35 | $8.44 | $8.16 | 13.09M |
| 2026-05-28 | $8.36 | -0.24% | $8.25 | $8.51 | $8.06 | 8.23M |
| 2026-05-27 | $8.38 | +0.96% | $8.45 | $8.86 | $8.30 | 10.10M |
| 2026-05-26 | $8.30 | -1.19% | $8.59 | $8.66 | $8.29 | 9.48M |
| 2026-05-22 | $8.40 | -0.83% | $8.50 | $8.73 | $8.38 | 8.18M |