Get the Stockscreener App
9.13
5.09%
-0.49
Compass Inc Stock (COMP) Price History
The historical daily chart and data for Compass Inc stock (COMP), show that the latest closing stock price as of October 16, 2026, is $9.13.
- Compass Inc all-time high stock price is $19.40, occurred on April 29, 2021.
- The lowest Compass Inc stock price recorded was $1.815 on November 01, 2023. Since then, Compass Inc's stock price has risen over 403.03% to $9.13 now.
- The 52-week high stock price for COMP is $13.96, representing a 52.85% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for COMP is $6.37, indicating a -30.23% decrease from the current share price, occurred on April 07, 2026.
- The closing price of Compass Inc (COMP) stock in the beginning of 2025 was $5.80. The stock closed the year at $10.57, a gain of over 82.24% for the year.
The table below shows more information about COMP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $9.78 | $8.96 | $0.8205 | 13,502,198.0 | -5.09% |
| Oct 15, 2026 | $9.65 | $8.95 | $0.70 | 17,915,566.0 | +9.82% |
| Oct 14, 2026 | $8.76 | $8.42 | $0.3399 | 16,357,811.0 | -0.57% |
| Oct 13, 2026 | $9.03 | $8.61 | $0.42 | 10,555,100.0 | -0.11% |
| Oct 12, 2026 | $9.23 | $8.75 | $0.48 | 15,013,070.0 | -6.07% |
| Oct 09, 2026 | $9.52 | $9.28 | $0.245 | 10,618,828.0 | -1.37% |
| Oct 08, 2026 | $9.56 | $9.01 | $0.55 | 15,870,408.0 | +3.59% |
| Oct 07, 2026 | $9.26 | $8.92 | $0.3372 | 15,310,210.0 | -1.08% |
| Oct 06, 2026 | $9.46 | $9.19 | $0.265 | 14,144,805.0 | +0.00% |
| Oct 05, 2026 | $9.49 | $9.12 | $0.37 | 18,344,525.0 | +0.76% |
| Oct 02, 2026 | $9.61 | $9.17 | $0.435 | 24,257,514.0 | +1.10% |
| Oct 01, 2026 | $9.14 | $8.59 | $0.56 | 21,805,798.0 | +2.70% |
| Sep 30, 2026 | $9.34 | $8.87 | $0.47 | 17,522,776.0 | -1.44% |
| Sep 29, 2026 | $9.20 | $8.90 | $0.30 | 14,148,550.0 | -0.99% |
| Sep 28, 2026 | $9.32 | $9.00 | $0.325 | 17,142,099.0 | -2.99% |
| Sep 25, 2026 | $9.61 | $9.29 | $0.315 | 13,712,692.0 | +0.97% |
| Sep 24, 2026 | $9.47 | $9.06 | $0.41 | 21,778,792.0 | +1.42% |
| Sep 23, 2026 | $9.66 | $9.05 | $0.605 | 18,087,956.0 | -5.27% |
| Sep 22, 2026 | $10.40 | $9.55 | $0.85 | 20,433,271.0 | -4.54% |
| Sep 21, 2026 | $10.59 | $10.05 | $0.54 | 17,139,227.0 | +0.50% |
| Sep 18, 2026 | $10.43 | $9.96 | $0.465 | 25,107,948.0 | -3.82% |
Compass Inc Stock (COMP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Compass Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COMP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compass Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compass Inc Stock (COMP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $9.78 | $8.42 | $1.36 | 193,695,833.0 | +2.82% |
| Sep, 2026 | $11.23 | $8.87 | $2.36 | 321,767,600.0 | -15.91% |
| Aug, 2026 | $13.60 | $10.44 | $3.16 | 223,627,311.0 | -7.21% |
| Jul, 2026 | $13.19 | $10.51 | $2.68 | 273,639,146.0 | -7.70% |
| Jun, 2026 | $12.38 | $7.16 | $5.22 | 331,779,503.0 | +49.82% |
| May, 2026 | $9.59 | $7.01 | $2.58 | 274,819,378.0 | +8.72% |
| Apr, 2026 | $8.35 | $6.37 | $1.98 | 275,297,529.0 | +3.56% |
| Mar, 2026 | $10.09 | $6.83 | $3.26 | 329,994,213.0 | -25.03% |
| Feb, 2026 | $13.13 | $8.99 | $4.14 | 417,086,253.0 | -22.12% |
| Jan, 2026 | $13.96 | $10.25 | $3.71 | 549,906,129.0 | +18.45% |
Compass Inc Stock (COMP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.07 | $10.09 | $0.978 | 199,284,787.0 | +1.82% |
| Nov, 2025 | $11.03 | $7.43 | $3.60 | 269,351,904.0 | +35.15% |
| Oct, 2025 | $8.33 | $6.84 | $1.49 | 279,334,624.0 | -3.99% |
| Sep, 2025 | $9.94 | $7.68 | $2.26 | 225,838,435.0 | -11.56% |
| Aug, 2025 | $9.69 | $7.58 | $2.10 | 175,854,424.0 | +14.36% |
| Jul, 2025 | $7.98 | $6.09 | $1.89 | 155,084,207.0 | +26.43% |
| Jun, 2025 | $6.58 | $5.70 | $0.885 | 150,279,061.0 | +6.26% |
| May, 2025 | $8.14 | $5.66 | $2.49 | 177,080,451.0 | -23.45% |
| Apr, 2025 | $9.08 | $6.79 | $2.29 | 157,547,994.0 | -11.57% |
| Mar, 2025 | $9.71 | $8.12 | $1.59 | 126,589,806.0 | -2.89% |
| Feb, 2025 | $10.25 | $6.96 | $3.29 | 147,860,230.0 | +24.00% |
| Jan, 2025 | $7.69 | $5.10 | $2.59 | 107,357,721.0 | +23.93% |
Compass Inc Stock (COMP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.69 | $5.68 | $2.01 | 74,180,258.0 | -18.34% |
| Nov, 2024 | $7.36 | $6.07 | $1.29 | 89,381,687.0 | +11.65% |
| Oct, 2024 | $6.41 | $5.35 | $1.06 | 81,888,330.0 | +3.93% |
| Sep, 2024 | $6.78 | $5.04 | $1.74 | 115,954,308.0 | +19.10% |
| Aug, 2024 | $5.92 | $3.84 | $2.08 | 118,678,338.0 | +16.86% |
| Jul, 2024 | $4.88 | $3.34 | $1.54 | 87,746,100.0 | +21.94% |
| Jun, 2024 | $4.12 | $3.37 | $0.75 | 74,566,136.0 | -4.00% |
| May, 2024 | $4.68 | $3.02 | $1.65 | 92,305,599.0 | +19.05% |
| Apr, 2024 | $3.98 | $3.13 | $0.85 | 75,849,773.0 | -12.50% |
| Mar, 2024 | $3.97 | $2.89 | $1.08 | 116,639,740.0 | -8.86% |
| Feb, 2024 | $4.02 | $3.22 | $0.798 | 96,280,450.0 | +14.83% |
| Jan, 2024 | $3.95 | $2.92 | $1.03 | 91,211,167.0 | -8.51% |
0.44%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):