Compass Inc (COMP) Historical Stock Data
10.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COMP is up 0.41% a day on average. There have been 15 days where Compass Inc closed green and 15 days where COMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 10.60 | 10.62 | ↑$0.02 (0.19%) | 10.55 | 10.83 | 8.58M |
| 2025-12-22 | 10.45 | 10.72 | ↑$0.27 (2.58%) | 10.42 | 10.74 | 6.79M |
| 2025-12-19 | 10.66 | 10.58 | ↓$0.08 (-0.75%) | 10.49 | 10.72 | 12.08M |
| 2025-12-18 | 10.72 | 10.74 | ↑$0.02 (0.19%) | 10.70 | 11.07 | 14.42M |
| 2025-12-17 | 10.99 | 10.53 | ↓$0.46 (-4.19%) | 10.49 | 11.02 | 14.34M |
| 2025-12-16 | 10.42 | 10.88 | ↑$0.46 (4.41%) | 10.35 | 10.90 | 10.30M |
| 2025-12-15 | 10.50 | 10.34 | ↓$0.16 (-1.52%) | 10.09 | 10.55 | 11.69M |
| 2025-12-12 | 10.87 | 10.74 | ↓$0.13 (-1.20%) | 10.67 | 11.02 | 9.07M |
| 2025-12-11 | 10.70 | 10.76 | ↑$0.06 (0.56%) | 10.54 | 10.82 | 8.10M |
| 2025-12-10 | 10.88 | 10.55 | ↓$0.33 (-3.03%) | 10.50 | 10.90 | 13.50M |
| 2025-12-09 | 10.47 | 10.84 | ↑$0.37 (3.53%) | 10.39 | 10.92 | 12.20M |
| 2025-12-08 | 10.81 | 10.42 | ↓$0.39 (-3.61%) | 10.40 | 10.90 | 10.21M |
| 2025-12-05 | 10.42 | 10.32 | ↓$0.10 (-0.96%) | 10.28 | 10.49 | 6.57M |
| 2025-12-04 | 10.54 | 10.40 | ↓$0.14 (-1.33%) | 10.39 | 10.62 | 11.36M |
| 2025-12-03 | 10.58 | 10.50 | ↓$0.08 (-0.76%) | 10.32 | 10.94 | 12.85M |
| 2025-12-02 | 10.70 | 10.56 | ↓$0.14 (-1.31%) | 10.36 | 10.74 | 7.62M |
| 2025-12-01 | 10.20 | 10.63 | ↑$0.43 (4.22%) | 10.15 | 10.66 | 10.73M |
| 2025-11-28 | 10.43 | 10.42 | ↓$0.01 (-0.10%) | 10.32 | 10.52 | 3.37M |
| 2025-11-26 | 10.39 | 10.42 | ↑$0.03 (0.29%) | 10.32 | 10.63 | 10.77M |
| 2025-11-25 | 10.63 | 10.50 | ↓$0.13 (-1.22%) | 10.48 | 11.03 | 22.82M |
| 2025-11-24 | 10.28 | 10.60 | ↑$0.32 (3.11%) | 10.09 | 10.71 | 19.38M |
| 2025-11-21 | 9.26 | 9.97 | ↑$0.71 (7.67%) | 9.25 | 10.01 | 16.32M |
| 2025-11-20 | 9.45 | 9.18 | ↓$0.27 (-2.86%) | 9.12 | 9.77 | 15.40M |
| 2025-11-19 | 9.37 | 9.36 | ↓$0.01 (-0.11%) | 9.30 | 9.53 | 10.31M |
| 2025-11-18 | 9.30 | 9.35 | ↑$0.05 (0.54%) | 9.24 | 9.48 | 12.01M |
| 2025-11-17 | 9.40 | 9.38 | ↓$0.02 (-0.21%) | 9.30 | 9.55 | 20.81M |
| 2025-11-14 | 9.37 | 9.41 | ↑$0.04 (0.43%) | 9.23 | 9.59 | 14.46M |
| 2025-11-13 | 9.48 | 9.49 | ↑$0.01 (0.11%) | 9.31 | 9.58 | 13.93M |
| 2025-11-12 | 9.42 | 9.50 | ↑$0.08 (0.85%) | 9.21 | 9.65 | 12.48M |
| 2025-11-11 | 8.82 | 9.43 | ↑$0.61 (6.92%) | 8.82 | 9.45 | 14.29M |
Create an account or log in to view more rows.
$COMP wow! I sold too early
$COMP call the SEC
$COMP what’s next bulls
$COMP i hate money so im buying
$COMP i need more
$COMP one of the poorest performed stocks for a big name.
$COMP strong move here
$COMP cup and handle dont play
$COMP come on bulls we can do it
don’t let bears win
$COMP we want higher!!!