Compass Inc (COMP) Historical Stock Data
6.12 ↑0.21 (3.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COMP is down -0.29% a day on average. There have been 12 days where Compass Inc closed green and 18 days where COMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 5.96 | 6.12 | ↑$0.16 (2.68%) | 5.93 | 6.22 | 12.66M |
| 2025-06-18 | 5.99 | 5.91 | ↓$0.08 (-1.34%) | 5.87 | 6.07 | 8.20M |
| 2025-06-17 | 6.26 | 5.97 | ↓$0.29 (-4.63%) | 5.90 | 6.28 | 7.70M |
| 2025-06-16 | 6.33 | 6.27 | ↓$0.06 (-0.95%) | 6.23 | 6.45 | 4.26M |
| 2025-06-13 | 6.28 | 6.23 | ↓$0.05 (-0.80%) | 6.19 | 6.43 | 4.57M |
| 2025-06-12 | 6.49 | 6.41 | ↓$0.08 (-1.23%) | 6.32 | 6.52 | 7.39M |
| 2025-06-11 | 6.40 | 6.51 | ↑$0.11 (1.72%) | 6.38 | 6.58 | 6.71M |
| 2025-06-10 | 6.19 | 6.34 | ↑$0.15 (2.42%) | 6.18 | 6.40 | 6.72M |
| 2025-06-09 | 6.33 | 6.16 | ↓$0.17 (-2.69%) | 6.11 | 6.37 | 5.67M |
| 2025-06-06 | 6.18 | 6.29 | ↑$0.11 (1.78%) | 6.07 | 6.34 | 6.95M |
| 2025-06-05 | 6.18 | 6.16 | ↓$0.02 (-0.32%) | 6.11 | 6.45 | 7.02M |
| 2025-06-04 | 6.06 | 6.18 | ↑$0.12 (1.98%) | 6.06 | 6.24 | 4.90M |
| 2025-06-03 | 5.86 | 6.06 | ↑$0.20 (3.41%) | 5.70 | 6.07 | 7.21M |
| 2025-06-02 | 5.85 | 5.84 | ↓$0.01 (-0.17%) | 5.79 | 5.93 | 4.51M |
| 2025-05-30 | 5.85 | 5.91 | ↑$0.06 (1.03%) | 5.77 | 5.99 | 7.79M |
| 2025-05-29 | 5.90 | 5.85 | ↓$0.05 (-0.85%) | 5.81 | 6.04 | 6.67M |
| 2025-05-28 | 5.95 | 5.82 | ↓$0.13 (-2.18%) | 5.80 | 5.95 | 4.13M |
| 2025-05-27 | 6.08 | 5.98 | ↓$0.10 (-1.64%) | 5.80 | 6.09 | 9.95M |
| 2025-05-23 | 5.73 | 5.97 | ↑$0.24 (4.19%) | 5.73 | 6.00 | 6.04M |
| 2025-05-22 | 5.78 | 5.86 | ↑$0.08 (1.38%) | 5.66 | 5.93 | 6.82M |
| 2025-05-21 | 5.99 | 5.80 | ↓$0.19 (-3.17%) | 5.70 | 6.04 | 7.02M |
| 2025-05-20 | 6.21 | 6.08 | ↓$0.13 (-2.09%) | 6.05 | 6.22 | 4.59M |
| 2025-05-19 | 6.12 | 6.23 | ↑$0.11 (1.80%) | 6.07 | 6.23 | 5.79M |
| 2025-05-16 | 6.07 | 6.29 | ↑$0.22 (3.62%) | 6.07 | 6.37 | 7.23M |
| 2025-05-15 | 6.37 | 6.11 | ↓$0.26 (-4.08%) | 5.99 | 6.38 | 7.30M |
| 2025-05-14 | 6.41 | 6.34 | ↓$0.07 (-1.09%) | 6.26 | 6.51 | 6.97M |
| 2025-05-13 | 6.47 | 6.46 | ↓$0.01 (-0.15%) | 6.22 | 6.57 | 9.40M |
| 2025-05-12 | 6.54 | 6.47 | ↓$0.07 (-1.07%) | 6.20 | 6.55 | 10.47M |
| 2025-05-09 | 6.70 | 6.25 | ↓$0.45 (-6.72%) | 6.24 | 7.17 | 30.81M |
| 2025-05-08 | 7.70 | 7.73 | ↑$0.03 (0.39%) | 7.49 | 7.84 | 15.64M |
Create an account or log in to view more rows.
$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!!!
$COMP it can go lower
$COMP why is there no volume? Is that suspicious?
$COMP gimme gimme
$COMP now I buy
$COMP shaking weak hands that’s all