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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 3.35 | 2.93 | ↓$0.42 (-12.54%) | 2.89 | 3.51 | 19.41M |
2024-03-14 | 3.62 | 3.42 | ↓$0.20 (-5.52%) | 3.38 | 3.63 | 4.24M |
2024-03-13 | 3.55 | 3.65 | ↑$0.10 (2.82%) | 3.53 | 3.76 | 4.55M |
2024-03-12 | 3.61 | 3.57 | ↓$0.04 (-1.11%) | 3.51 | 3.66 | 3.31M |
2024-03-11 | 3.73 | 3.64 | ↓$0.09 (-2.41%) | 3.62 | 3.74 | 4.04M |
2024-03-08 | 3.81 | 3.74 | ↓$0.07 (-1.84%) | 3.73 | 3.91 | 3.80M |
2024-03-07 | 3.81 | 3.74 | ↓$0.07 (-1.84%) | 3.71 | 3.87 | 3.27M |
2024-03-06 | 3.74 | 3.76 | ↑$0.02 (0.53%) | 3.68 | 3.84 | 3.73M |
2024-03-05 | 3.66 | 3.66 | ↑$0.00 (0.00%) | 3.59 | 3.71 | 3.53M |
2024-03-04 | 3.88 | 3.71 | ↓$0.17 (-4.38%) | 3.71 | 3.94 | 3.20M |
2024-03-01 | 3.95 | 3.85 | ↓$0.10 (-2.53%) | 3.72 | 3.97 | 3.77M |
2024-02-29 | 3.87 | 3.95 | ↑$0.08 (2.07%) | 3.84 | 4.02 | 7.73M |
2024-02-28 | 3.49 | 3.83 | ↑$0.34 (9.74%) | 3.47 | 3.97 | 7.81M |
2024-02-27 | 3.37 | 3.42 | ↑$0.05 (1.48%) | 3.33 | 3.49 | 7.42M |
2024-02-26 | 3.33 | 3.32 | ↓$0.01 (-0.30%) | 3.22 | 3.37 | 5.23M |
2024-02-23 | 3.35 | 3.33 | ↓$0.02 (-0.60%) | 3.30 | 3.46 | 11.44M |
2024-02-22 | 3.49 | 3.40 | ↓$0.09 (-2.58%) | 3.38 | 3.57 | 3.91M |
2024-02-21 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.40 | 3.62 | 7.32M |
2024-02-20 | 3.64 | 3.65 | ↑$0.01 (0.27%) | 3.59 | 3.66 | 3.12M |
2024-02-16 | 3.79 | 3.74 | ↓$0.05 (-1.32%) | 3.69 | 3.85 | 3.69M |
2024-02-15 | 3.85 | 3.91 | ↑$0.06 (1.56%) | 3.76 | 3.92 | 2.69M |
2024-02-14 | 3.71 | 3.80 | ↑$0.09 (2.43%) | 3.66 | 3.81 | 4.48M |
Create an account or log in to view more rows.
$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
$COMP let’s go down baby 😉