Compass Inc (COMP) Historical Stock Data

3.60 ↑0.13 (3.60%)
As of March 28, 2024, 2:16pm EST.

Historical Data

In the past 30 trading days, COMP is down 0.00% a day on average. There have been 14 days where Compass Inc closed green and 16 days where COMP closed red.

DateOpenCloseChangeLowHighVolume
2024-03-273.343.47↑$0.13 (3.89%)3.313.515.04M
2024-03-263.313.29↓$0.02 (-0.60%)3.273.364.25M
2024-03-253.393.27↓$0.12 (-3.54%)3.203.413.52M
2024-03-223.533.36↓$0.17 (-4.82%)3.353.615.61M
2024-03-213.283.54↑$0.26 (7.93%)3.283.688.49M
2024-03-202.983.28↑$0.30 (10.07%)2.953.286.04M
2024-03-192.972.97↑$0.00 (0.00%)2.913.0310.14M
2024-03-182.963.06↑$0.10 (3.38%)2.903.1212.20M
2024-03-153.352.93↓$0.42 (-12.54%)2.893.5119.41M
2024-03-143.623.42↓$0.20 (-5.52%)3.383.634.24M
2024-03-133.553.65↑$0.10 (2.82%)3.533.764.55M
2024-03-123.613.57↓$0.04 (-1.11%)3.513.663.31M
2024-03-113.733.64↓$0.09 (-2.41%)3.623.744.04M
2024-03-083.813.74↓$0.07 (-1.84%)3.733.913.80M
2024-03-073.813.74↓$0.07 (-1.84%)3.713.873.27M
2024-03-063.743.76↑$0.02 (0.53%)3.683.843.73M
2024-03-053.663.66↑$0.00 (0.00%)3.593.713.53M
2024-03-043.883.71↓$0.17 (-4.38%)3.713.943.20M
2024-03-013.953.85↓$0.10 (-2.53%)3.723.973.77M
2024-02-293.873.95↑$0.08 (2.07%)3.844.027.73M
2024-02-283.493.83↑$0.34 (9.74%)3.473.977.81M
2024-02-273.373.42↑$0.05 (1.48%)3.333.497.42M
2024-02-263.333.32↓$0.01 (-0.30%)3.223.375.23M
2024-02-233.353.33↓$0.02 (-0.60%)3.303.4611.44M
2024-02-223.493.40↓$0.09 (-2.58%)3.383.573.91M
2024-02-213.503.49↓$0.01 (-0.29%)3.403.627.32M
2024-02-203.643.65↑$0.01 (0.27%)3.593.663.12M
2024-02-163.793.74↓$0.05 (-1.32%)3.693.853.69M
2024-02-153.853.91↑$0.06 (1.56%)3.763.922.69M
2024-02-143.713.80↑$0.09 (2.43%)3.663.814.48M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$COMP more shorts the better idc

0 Like Report
4texin

$COMP we need more volume

0 Like Report
ihatenewegg

$COMP why is there no volume? Is that suspicious?

0 Like Report
wsb_pro

$COMP let’s go down baby 😉

0 Like Report