Compass Inc (COMP) Historical Stock Data
3.30 ↑0.08 (2.48%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COMP is up 0.75% a day on average. There have been 19 days where Compass Inc closed green and 11 days where COMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.25 | 3.30 | ↑$0.05 (1.54%) | 3.24 | 3.37 | 2.02M |
| 2024-04-25 | 3.23 | 3.22 | ↓$0.01 (-0.31%) | 3.19 | 3.30 | 1.91M |
| 2024-04-24 | 3.39 | 3.33 | ↓$0.06 (-1.77%) | 3.30 | 3.48 | 1.41M |
| 2024-04-23 | 3.34 | 3.41 | ↑$0.07 (2.10%) | 3.33 | 3.55 | 2.52M |
| 2024-04-22 | 3.29 | 3.32 | ↑$0.03 (0.91%) | 3.22 | 3.35 | 2.55M |
| 2024-04-19 | 3.24 | 3.24 | ↑$0.00 (0.00%) | 3.20 | 3.35 | 2.36M |
| 2024-04-18 | 3.36 | 3.26 | ↓$0.10 (-2.98%) | 3.25 | 3.46 | 4.26M |
| 2024-04-17 | 3.46 | 3.34 | ↓$0.12 (-3.47%) | 3.34 | 3.54 | 2.90M |
| 2024-04-16 | 3.26 | 3.45 | ↑$0.19 (5.83%) | 3.23 | 3.46 | 3.58M |
| 2024-04-15 | 3.62 | 3.28 | ↓$0.34 (-9.39%) | 3.18 | 3.64 | 4.02M |
| 2024-04-12 | 3.65 | 3.61 | ↓$0.04 (-1.10%) | 3.53 | 3.71 | 4.87M |
| 2024-04-11 | 3.62 | 3.68 | ↑$0.06 (1.66%) | 3.52 | 3.69 | 5.09M |
| 2024-04-10 | 3.66 | 3.60 | ↓$0.06 (-1.64%) | 3.55 | 3.73 | 5.87M |
| 2024-04-09 | 3.95 | 3.86 | ↓$0.09 (-2.28%) | 3.75 | 3.98 | 3.28M |
| 2024-04-08 | 3.88 | 3.90 | ↑$0.02 (0.52%) | 3.73 | 3.97 | 3.34M |
| 2024-04-05 | 3.76 | 3.81 | ↑$0.05 (1.33%) | 3.69 | 3.85 | 3.05M |
| 2024-04-04 | 3.72 | 3.79 | ↑$0.07 (1.88%) | 3.70 | 3.96 | 4.92M |
| 2024-04-03 | 3.52 | 3.66 | ↑$0.14 (3.98%) | 3.45 | 3.66 | 3.14M |
| 2024-04-02 | 3.52 | 3.56 | ↑$0.04 (1.14%) | 3.47 | 3.58 | 5.69M |
| 2024-04-01 | 3.61 | 3.64 | ↑$0.03 (0.83%) | 3.50 | 3.65 | 5.55M |
| 2024-03-29 | 3.47 | 3.60 | ↑$0.13 (3.75%) | 3.47 | 3.67 | 4.36M |
| 2024-03-28 | 3.47 | 3.60 | ↑$0.13 (3.75%) | 3.47 | 3.67 | 4.36M |
| 2024-03-27 | 3.34 | 3.47 | ↑$0.13 (3.89%) | 3.31 | 3.51 | 5.04M |
| 2024-03-26 | 3.31 | 3.29 | ↓$0.02 (-0.60%) | 3.27 | 3.36 | 4.25M |
| 2024-03-25 | 3.39 | 3.27 | ↓$0.12 (-3.54%) | 3.20 | 3.41 | 3.52M |
| 2024-03-22 | 3.53 | 3.36 | ↓$0.17 (-4.82%) | 3.35 | 3.61 | 5.61M |
| 2024-03-21 | 3.28 | 3.54 | ↑$0.26 (7.93%) | 3.28 | 3.68 | 8.49M |
| 2024-03-20 | 2.98 | 3.28 | ↑$0.30 (10.07%) | 2.95 | 3.28 | 6.04M |
| 2024-03-19 | 2.97 | 2.97 | ↑$0.00 (0.00%) | 2.91 | 3.03 | 10.14M |
| 2024-03-18 | 2.96 | 3.06 | ↑$0.10 (3.38%) | 2.90 | 3.12 | 12.20M |
Create an account or log in to view more rows.
$COMP let’s go!! Squeeze time
$COMP not worrying
$COMP is the dump over
$COMP News Plz.....
$COMP Beautiful!! 😀
$COMP more shorts the better idc
$COMP we need more volume
$COMP why is there no volume? Is that suspicious?
$COMP Buy Buy Buy
$COMP is anyone really buying this shit