Compass (COMP)
NYSE:COMP
Time Period
1Y
Events
Historical Prices
Rows:
Mar 24, 2026
8.35
8.35
7.98
8.10
8.10
-4.37%
9,642,083
0.50
Mar 23, 2026
8.01
8.53
8.00
8.47
8.47
+9.01%
15,986,738
0.83
Mar 20, 2026
8.05
8.06
7.66
7.77
7.77
-4.43%
18,604,014
0.98
Mar 19, 2026
7.92
8.21
7.81
8.13
8.13
+0.62%
9,845,291
0.52
Mar 18, 2026
8.36
8.42
8.07
8.08
8.08
-5.28%
10,751,381
0.56
Mar 17, 2026
8.35
8.65
8.18
8.53
8.53
+3.77%
14,716,905
0.77
Mar 16, 2026
8.40
8.51
8.16
8.22
8.22
-0.72%
9,928,472
0.52
Mar 13, 2026
8.17
8.48
8.07
8.28
8.28
+2.35%
10,678,373
0.56
Mar 12, 2026
8.45
8.64
8.07
8.09
8.09
-6.26%
12,484,192
0.65
Mar 11, 2026
8.75
8.97
8.51
8.63
8.63
-2.15%
10,327,648
0.54
Mar 10, 2026
9.03
9.11
8.78
8.82
8.82
-2.00%
17,106,037
0.90
Mar 09, 2026
8.50
9.10
8.35
9.00
9.00
+3.45%
19,584,129
1.04
Mar 06, 2026
9.04
9.16
8.52
8.70
8.70
-7.05%
20,391,955
1.09
Mar 05, 2026
9.44
9.84
9.25
9.36
9.36
-1.37%
22,237,379
1.20
Mar 04, 2026
9.85
10.00
9.48
9.49
9.49
-3.06%
10,917,591
0.59
Mar 03, 2026
9.66
10.07
9.47
9.79
9.79
-2.68%
12,653,568
0.68
Mar 02, 2026
9.45
10.09
9.37
10.06
10.06
+3.18%
21,499,152
1.17
Feb 27, 2026
9.70
10.14
9.50
9.75
9.75
-2.50%
30,402,330
1.69
Feb 26, 2026
9.54
10.13
9.46
10.00
10.00
+5.15%
28,146,145
1.59
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
Rows: