Get the Stockscreener App
8.40
0.83%
-0.07
After Hours:
8.34
-0.06
-0.71%
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 May 22, 2026, is $8.40.
- 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 362.81% to $8.40 now.
- The 52-week high stock price for COMP is $13.96, representing a 66.13% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for COMP is $5.695, indicating a -32.20% decrease from the current share price, occurred on June 03, 2025.
- The closing price of Compass Inc (COMP) stock in the beginning of 2025 was $9.54. The stock closed the year at $2.33, a loss of over -75.58% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $8.73 | $8.38 | $0.355 | 8,161,534.0 | -0.83% |
| May 21, 2026 | $8.61 | $8.03 | $0.585 | 13,167,605.0 | +1.56% |
| May 20, 2026 | $8.38 | $7.41 | $0.965 | 16,538,461.0 | +10.03% |
| May 19, 2026 | $7.97 | $7.56 | $0.41 | 10,281,609.0 | -4.17% |
| May 18, 2026 | $8.45 | $7.86 | $0.585 | 17,673,977.0 | +0.38% |
| May 15, 2026 | $7.95 | $7.51 | $0.4369 | 11,063,566.0 | +1.68% |
| May 14, 2026 | $8.19 | $7.70 | $0.49 | 10,933,518.0 | -4.56% |
| May 13, 2026 | $8.36 | $8.10 | $0.26 | 11,501,059.0 | -2.87% |
| May 12, 2026 | $8.70 | $8.33 | $0.37 | 12,308,146.0 | -4.57% |
| May 11, 2026 | $9.03 | $8.65 | $0.375 | 13,736,741.0 | +0.46% |
| May 08, 2026 | $8.77 | $8.46 | $0.315 | 12,279,254.0 | -0.23% |
| May 07, 2026 | $9.42 | $8.51 | $0.9088 | 20,537,969.0 | -5.41% |
| May 06, 2026 | $9.59 | $8.95 | $0.645 | 36,223,742.0 | +27.27% |
| May 05, 2026 | $7.31 | $7.01 | $0.30 | 16,322,694.0 | +2.83% |
| May 04, 2026 | $7.47 | $7.02 | $0.45 | 13,122,507.0 | -4.47% |
| May 01, 2026 | $7.78 | $7.37 | $0.41 | 10,181,214.0 | -2.38% |
| Apr 30, 2026 | $7.66 | $7.43 | $0.225 | 15,273,958.0 | -0.66% |
| Apr 29, 2026 | $7.92 | $7.51 | $0.405 | 10,855,112.0 | -3.42% |
| Apr 28, 2026 | $8.30 | $7.84 | $0.455 | 8,506,447.0 | -2.47% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $9.59 | $7.01 | $2.58 | 242,195,130.0 | +10.96% |
| 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% |
1.10%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):