Get the Stockscreener App
9.49
3.06%
-0.30
Pre-market:
9.50
0.010
+0.11%
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 March 04, 2026, is $9.49.
- 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 422.87% to $9.49 now.
- The 52-week high stock price for COMP is $13.96, representing a 47.05% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for COMP is $5.655, indicating a -40.41% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $10.00 | $9.48 | $0.52 | 10,999,722.0 | -3.06% |
| Mar 03, 2026 | $10.07 | $9.47 | $0.60 | 12,651,086.0 | -2.68% |
| Mar 02, 2026 | $10.09 | $9.37 | $0.715 | 21,496,116.0 | +3.18% |
| Feb 27, 2026 | $10.14 | $9.50 | $0.64 | 30,397,301.0 | -2.50% |
| Feb 26, 2026 | $10.12 | $9.46 | $0.664 | 27,676,127.0 | +5.15% |
| Feb 25, 2026 | $9.62 | $9.35 | $0.265 | 19,660,398.0 | +0.85% |
| Feb 24, 2026 | $9.46 | $8.99 | $0.475 | 16,469,949.0 | +3.85% |
| Feb 23, 2026 | $10.26 | $9.01 | $1.25 | 35,478,731.0 | -11.84% |
| Feb 20, 2026 | $10.68 | $10.05 | $0.63 | 13,745,082.0 | -1.25% |
| Feb 19, 2026 | $10.46 | $10.22 | $0.24 | 10,214,723.0 | -0.29% |
| Feb 18, 2026 | $10.63 | $10.09 | $0.54 | 20,625,171.0 | +3.56% |
| Feb 17, 2026 | $10.58 | $9.96 | $0.62 | 14,328,498.0 | -2.98% |
| Feb 13, 2026 | $10.64 | $10.28 | $0.37 | 17,429,944.0 | +0.87% |
| Feb 12, 2026 | $11.39 | $9.63 | $1.76 | 48,033,649.0 | -7.86% |
| Feb 11, 2026 | $12.84 | $11.19 | $1.65 | 35,932,306.0 | -12.23% |
| Feb 10, 2026 | $13.13 | $12.63 | $0.50 | 25,430,161.0 | -0.85% |
| Feb 09, 2026 | $12.87 | $11.98 | $0.885 | 16,404,652.0 | +4.89% |
| Feb 06, 2026 | $12.40 | $11.93 | $0.475 | 14,673,207.0 | +1.91% |
| Feb 05, 2026 | $12.20 | $11.78 | $0.42 | 16,167,496.0 | +0.50% |
| Feb 04, 2026 | $12.26 | $11.46 | $0.79 | 22,206,615.0 | -1.64% |
| Feb 03, 2026 | $12.60 | $11.89 | $0.71 | 18,831,792.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $10.09 | $9.37 | $0.715 | 56,146,646.0 | -2.67% |
| 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% |
2.08%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):