Get the Stockscreener App
12.28
6.36%
-0.7445
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 August 17, 2026, is $12.28.
- 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 576.34% to $12.28 now.
- The 52-week high stock price for COMP is $13.96, representing a 13.68% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for COMP is $6.37, indicating a -48.11% 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 $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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $12.85 | $12.12 | $0.73 | 5,912,411.0 | -5.72% |
| Aug 14, 2026 | $13.60 | $12.94 | $0.66 | 7,201,441.0 | -2.47% |
| Aug 13, 2026 | $13.40 | $12.62 | $0.775 | 10,472,842.0 | +4.87% |
| Aug 12, 2026 | $12.91 | $12.52 | $0.395 | 7,688,815.0 | +0.32% |
| Aug 11, 2026 | $12.70 | $12.24 | $0.46 | 6,517,497.0 | +2.34% |
| Aug 10, 2026 | $12.68 | $12.26 | $0.425 | 6,550,881.0 | -1.43% |
| Aug 07, 2026 | $12.98 | $12.56 | $0.42 | 10,171,916.0 | +0.00% |
| Aug 06, 2026 | $12.75 | $11.62 | $1.13 | 18,136,109.0 | -1.95% |
| Aug 05, 2026 | $13.22 | $12.17 | $1.05 | 29,990,219.0 | +6.92% |
| Aug 04, 2026 | $12.26 | $11.89 | $0.37 | 12,137,879.0 | +2.13% |
| Aug 03, 2026 | $11.88 | $11.46 | $0.41 | 8,188,766.0 | +3.25% |
| Jul 31, 2026 | $11.69 | $11.14 | $0.55 | 7,451,215.0 | -0.70% |
| Jul 30, 2026 | $11.78 | $11.14 | $0.6425 | 6,892,962.0 | -1.29% |
| Jul 29, 2026 | $12.10 | $11.24 | $0.855 | 15,368,945.0 | -2.27% |
| Jul 28, 2026 | $12.04 | $11.62 | $0.42 | 8,315,061.0 | +0.68% |
| Jul 27, 2026 | $11.99 | $11.40 | $0.59 | 15,815,024.0 | +6.59% |
| Jul 24, 2026 | $11.44 | $10.70 | $0.735 | 11,270,252.0 | +2.69% |
| Jul 23, 2026 | $11.12 | $10.51 | $0.61 | 12,742,998.0 | -4.26% |
| Jul 22, 2026 | $11.48 | $11.11 | $0.37 | 9,766,301.0 | -1.40% |
| Jul 21, 2026 | $11.84 | $11.37 | $0.4695 | 10,304,780.0 | -2.73% |
| Jul 20, 2026 | $12.05 | $11.66 | $0.385 | 10,417,722.0 | -2.17% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $13.60 | $11.46 | $2.13 | 122,968,776.0 | +7.86% |
| 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% |
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):