Education
About Us
Working with TipRanks
Follow Us
Compass (COMP)
NYSE:COMP
Time Period
1Y
Events
Historical Prices
Rows:
Feb 25, 2026
9.40
9.62
9.35
9.51
9.51
+0.85%
19,664,225
1.13
Feb 24, 2026
9.04
9.47
8.99
9.43
9.43
+3.85%
16,470,609
0.96
Feb 23, 2026
10.22
10.26
9.01
9.08
9.08
-11.84%
35,484,551
2.11
Feb 20, 2026
10.35
10.68
10.05
10.30
10.30
-1.25%
13,745,920
0.81
Feb 19, 2026
10.28
10.47
10.23
10.43
10.43
-0.29%
10,214,759
0.60
Feb 18, 2026
10.10
10.63
10.09
10.46
10.46
+3.56%
20,422,117
1.20
Feb 17, 2026
10.33
10.58
9.96
10.10
10.10
-2.98%
13,887,541
0.81
Feb 16, 2026
10.43
10.65
10.28
10.41
10.41
0.00%
0
0.00
Feb 13, 2026
10.43
10.65
10.28
10.41
10.41
+0.87%
17,431,111
1.02
Feb 12, 2026
11.21
11.39
9.63
10.32
10.32
-7.86%
47,614,590
2.85
Feb 11, 2026
12.61
12.84
11.19
11.20
11.20
-12.98%
35,936,242
2.20
Feb 10, 2026
12.92
13.13
12.63
12.76
12.76
-0.85%
25,432,672
1.57
Feb 09, 2026
12.27
12.87
11.99
12.87
12.87
+4.89%
16,405,391
1.02
Feb 06, 2026
12.11
12.41
11.93
12.27
12.27
+1.91%
14,673,569
0.91
Feb 05, 2026
11.91
12.20
11.78
12.04
12.04
+0.50%
16,169,417
1.01
Feb 04, 2026
12.16
12.26
11.47
11.98
11.98
-1.64%
22,207,018
1.41
Feb 03, 2026
12.42
12.60
11.89
12.18
12.18
-0.81%
18,832,896
1.20
Feb 02, 2026
12.50
12.71
12.24
12.28
12.28
-1.92%
13,388,591
0.85
Jan 30, 2026
12.90
12.91
12.17
12.52
12.52
-3.91%
18,839,820
1.19
Jan 29, 2026
13.06
13.28
12.89
13.03
13.03
-0.15%
20,025,002
1.28
Jan 28, 2026
13.14
13.46
13.02
13.05
13.05
-0.61%
17,931,016
1.14
Jan 27, 2026
13.41
13.65
12.77
13.13
13.13
-3.31%
20,348,520
1.31
Jan 26, 2026
13.50
13.96
13.38
13.58
13.58
+1.88%
19,996,656
1.31
Jan 23, 2026
13.16
13.41
12.98
13.33
13.33
+0.38%
10,366,604
0.68
Jan 22, 2026
13.43
13.50
13.16
13.28
13.28
-0.38%
19,363,463
1.28
Jan 21, 2026
12.77
13.35
12.64
13.33
13.33
+4.47%
20,844,676
1.39
Jan 20, 2026
12.86
13.09
12.67
12.76
12.76
-0.78%
18,340,896
1.24
Jan 19, 2026
12.75
13.19
12.69
12.86
12.86
0.00%
0
0.00
Jan 16, 2026
12.75
13.19
12.69
12.86
12.86
+2.14%
19,273,076
1.30
Jan 15, 2026
12.51
12.74
12.33
12.59
12.59
+2.36%
16,663,424
1.13
Jan 14, 2026
12.08
12.49
11.92
12.30
12.30
+1.07%
26,712,721
1.84
Jan 13, 2026
12.26
12.43
11.92
12.17
12.17
-0.33%
27,970,104
1.96
Jan 12, 2026
12.74
12.84
12.00
12.21
12.21
-4.91%
31,083,477
2.22
Jan 09, 2026
12.56
13.53
12.55
12.84
12.84
+4.73%
50,024,973
3.73
Jan 08, 2026
11.95
12.33
11.40
12.26
12.26
+3.55%
76,914,875
6.25
Jan 07, 2026
11.80
12.58
11.34
11.84
11.84
+9.33%
103,307,156
9.51
Jan 06, 2026
10.86
10.91
10.25
10.83
10.83
-0.18%
9,188,452
0.85
Jan 05, 2026
10.50
10.91
10.43
10.85
10.85
+3.33%
9,723,961
0.90
Jan 02, 2026
10.62
10.87
10.47
10.50
10.50
-0.66%
9,925,900
0.91
Jan 01, 2026
10.58
10.64
10.53
10.57
10.57
0.00%
0
0.00
Dec 31, 2025
10.58
10.64
10.53
10.57
10.57
-0.38%
5,610,178
0.49
Dec 30, 2025
10.63
10.73
10.51
10.61
10.61
-0.84%
5,427,279
0.47
Dec 29, 2025
10.59
10.79
10.44
10.70
10.70
+1.04%
6,400,499
0.54
Dec 26, 2025
10.66
10.74
10.45
10.59
10.59
-0.84%
3,711,769
0.31
Dec 25, 2025
10.64
10.75
10.48
10.68
10.68
0.00%
0
0.00
Dec 24, 2025
10.64
10.75
10.48
10.68
10.68
+0.56%
2,834,575
0.23
Dec 23, 2025
10.60
10.83
10.55
10.62
10.62
-0.93%
8,580,077
0.70
Dec 22, 2025
10.45
10.74
10.42
10.72
10.72
+1.32%
8,573,326
0.68
Dec 19, 2025
10.66
10.72
10.49
10.58
10.58
-1.49%
12,687,007
1.00
Dec 18, 2025
10.72
11.07
10.70
10.74
10.74
+1.99%
14,421,178
1.10
Rows: