Compass Inc. (COMP)
NYSE: COMP
· Real-Time Price · USD
8.49
0.21 (2.54%)
At close: Aug 21, 2025, 3:59 PM
8.52
0.29%
Pre-market: Aug 22, 2025, 08:00 AM EDT
COMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 8.20 | 8.54 | 8.12 | 8.49 | 8.49 | 2.54% | 7,533,265 |
| Aug 20, 2025 | 8.38 | 8.41 | 8.16 | 8.28 | 8.28 | -1.08% | 6,224,700 |
| Aug 19, 2025 | 8.77 | 8.88 | 8.34 | 8.37 | 8.37 | -4.34% | 7,717,210 |
| Aug 18, 2025 | 8.77 | 8.93 | 8.69 | 8.75 | 8.75 | -0.34% | 7,599,416 |
| Aug 15, 2025 | 8.85 | 8.97 | 8.73 | 8.78 | 8.78 | 0.23% | 6,604,574 |
| Aug 14, 2025 | 8.61 | 8.84 | 8.57 | 8.76 | 8.76 | -0.90% | 5,095,100 |
| Aug 13, 2025 | 8.53 | 8.88 | 8.50 | 8.84 | 8.84 | 4.37% | 10,671,478 |
| Aug 12, 2025 | 8.32 | 8.48 | 8.26 | 8.47 | 8.47 | 2.29% | 7,114,629 |
| Aug 11, 2025 | 8.19 | 8.44 | 8.18 | 8.28 | 8.28 | 1.60% | 6,702,629 |
| Aug 8, 2025 | 8.28 | 8.28 | 8.05 | 8.15 | 8.15 | -0.73% | 5,028,745 |
| Aug 7, 2025 | 8.28 | 8.32 | 8.07 | 8.21 | 8.21 | -0.36% | 6,191,154 |
| Aug 6, 2025 | 8.21 | 8.36 | 8.18 | 8.24 | 8.24 | -0.12% | 6,662,533 |
| Aug 5, 2025 | 8.23 | 8.32 | 8.08 | 8.25 | 8.25 | 0.12% | 10,102,000 |
| Aug 4, 2025 | 7.82 | 8.33 | 7.78 | 8.24 | 8.24 | 5.37% | 9,459,000 |
| Aug 1, 2025 | 7.67 | 8.05 | 7.59 | 7.82 | 7.82 | -1.51% | 14,819,600 |
| Jul 31, 2025 | 7.16 | 7.98 | 6.93 | 7.94 | 7.94 | 9.82% | 18,973,500 |
| Jul 30, 2025 | 7.40 | 7.49 | 7.23 | 7.23 | 7.23 | -1.90% | 9,419,311 |
| Jul 29, 2025 | 7.37 | 7.51 | 7.27 | 7.37 | 7.37 | 0.27% | 8,237,700 |
| Jul 28, 2025 | 7.24 | 7.36 | 7.18 | 7.35 | 7.35 | 1.80% | 4,632,914 |
| Jul 25, 2025 | 7.14 | 7.23 | 7.01 | 7.22 | 7.22 | 1.26% | 5,138,518 |