Compass Inc (COMP)
NYSE:COMP
Want to see COMP full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
8.35
8.44
8.16
8.23
8.23
-1.56%
13,093,382
0.95
May 28, 2026
8.25
8.51
8.07
8.36
8.36
-0.24%
8,228,391
0.58
May 27, 2026
8.45
8.87
8.30
8.38
8.38
+0.96%
10,095,274
0.70
May 26, 2026
8.59
8.66
8.29
8.30
8.30
-1.19%
9,484,660
0.65
May 22, 2026
8.50
8.74
8.38
8.40
8.40
-0.83%
8,177,413
0.55
May 21, 2026
8.11
8.61
8.03
8.47
8.47
+1.56%
13,042,375
0.86
May 20, 2026
7.66
8.38
7.41
8.34
8.34
+10.03%
16,543,166
1.10
May 19, 2026
7.86
7.97
7.56
7.58
7.58
-4.17%
10,167,148
0.68
May 18, 2026
8.00
8.45
7.86
7.91
7.91
+0.38%
17,676,205
1.17
May 15, 2026
7.62
7.95
7.51
7.88
7.88
+1.68%
11,064,765
0.73
May 14, 2026
8.13
8.19
7.70
7.75
7.75
-4.56%
10,886,038
0.73
May 13, 2026
8.30
8.36
8.10
8.12
8.12
-2.87%
11,504,550
0.76
May 12, 2026
8.70
8.70
8.33
8.36
8.36
-4.57%
12,316,197
0.79
May 11, 2026
8.72
9.03
8.65
8.76
8.76
+0.46%
13,739,863
0.86
May 08, 2026
8.77
8.77
8.46
8.72
8.72
-0.23%
12,279,796
0.76
May 07, 2026
9.34
9.42
8.51
8.74
8.74
-5.41%
20,258,186
1.26
May 06, 2026
9.28
9.59
8.95
9.24
9.24
+27.27%
36,558,086
2.32
May 05, 2026
7.14
7.31
7.01
7.26
7.26
+2.83%
16,984,670
1.08
May 04, 2026
7.32
7.47
7.02
7.06
7.06
-4.47%
13,270,756
0.83
May 01, 2026
7.66
7.78
7.37
7.39
7.39
-2.38%
10,326,664
0.64
Apr 30, 2026
7.54
7.66
7.43
7.57
7.57
-0.66%
15,656,681
0.98
Apr 29, 2026
7.79
7.92
7.51
7.62
7.62
-3.42%
10,855,548
0.67
Apr 28, 2026
8.12
8.30
7.85
7.89
7.89
-2.47%
8,509,495
0.52
Apr 27, 2026
7.79
8.14
7.79
8.09
8.09
+3.06%
9,756,609
0.59
Apr 24, 2026
7.75
7.88
7.71
7.85
7.85
+0.77%
6,208,611
0.37
Apr 23, 2026
7.79
7.90
7.52
7.79
7.79
-1.52%
8,364,292
0.50
Apr 22, 2026
8.04
8.11
7.81
7.91
7.91
+1.02%
6,328,167
0.37
Apr 21, 2026
8.14
8.35
7.81
7.83
7.83
-3.09%
11,940,922
0.70
Apr 20, 2026
8.01
8.13
7.92
8.08
8.08
-0.74%
7,434,949
0.43
Apr 17, 2026
7.63
8.23
7.62
8.14
8.14
+11.51%
27,698,230
1.62
Apr 16, 2026
7.37
7.54
7.25
7.30
7.30
+0.27%
11,145,177
0.66
Apr 15, 2026
7.15
7.43
7.02
7.28
7.28
+2.68%
12,091,965
0.71
Apr 14, 2026
7.17
7.54
7.08
7.09
7.09
-0.56%
8,461,134
0.49
Apr 13, 2026
7.03
7.16
6.92
7.13
7.13
-0.14%
7,525,548
0.43
Apr 10, 2026
7.22
7.26
6.95
7.14
7.14
-1.24%
9,213,485
0.52
Apr 09, 2026
7.34
7.51
7.02
7.23
7.23
-2.82%
14,142,920
0.78
Apr 08, 2026
7.34
7.57
7.26
7.44
7.44
+11.38%
33,686,414
1.84
Apr 07, 2026
6.67
6.72
6.37
6.68
6.68
-1.76%
23,769,859
1.24
Apr 06, 2026
6.98
7.07
6.77
6.80
6.80
-3.82%
12,881,838
0.63
Apr 03, 2026
6.95
7.30
6.85
7.07
7.07
0.00%
0
0.00
Apr 02, 2026
6.95
7.30
6.85
7.07
7.07
-1.53%
14,234,818
0.69
Apr 01, 2026
7.35
7.47
7.09
7.18
7.18
-1.78%
17,522,367
0.85
Mar 31, 2026
7.03
7.38
6.99
7.31
7.31
+6.87%
19,177,604
0.95
Mar 30, 2026
7.16
7.19
6.83
6.84
6.84
-3.39%
19,378,289
0.97
Mar 27, 2026
7.56
7.56
7.05
7.08
7.08
-7.09%
18,703,182
0.94
Mar 26, 2026
7.84
8.17
7.57
7.62
7.62
-3.79%
14,100,533
0.72
Mar 25, 2026
8.26
8.30
7.68
7.92
7.92
-2.22%
11,295,274
0.58
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
Rows: