Get the Stockscreener App
5.91
1.03%
0.06
After Hours:
5.91
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 30, 2025, is $5.91.
- 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 225.62% to $5.91 now.
- The 52-week high stock price for COMP is $10.25, representing a 73.43% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for COMP is $3.34, indicating a -43.49% decrease from the current share price, occurred on July 01, 2024.
- The closing price of Compass Inc (COMP) stock in the beginning of 2024 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 30, 2025 | $5.99 | $5.77 | $0.22 | 8,593,321.0 | +1.03% |
| May 29, 2025 | $6.04 | $5.80 | $0.235 | 6,673,540.0 | +0.52% |
| May 28, 2025 | $5.95 | $5.80 | $0.1516 | 4,133,807.0 | -2.68% |
| May 27, 2025 | $6.09 | $5.80 | $0.2899 | 9,947,298.0 | +0.17% |
| May 23, 2025 | $6.00 | $5.73 | $0.27 | 6,030,139.0 | +1.88% |
| May 22, 2025 | $5.93 | $5.66 | $0.275 | 6,815,159.0 | +1.03% |
| May 21, 2025 | $6.04 | $5.70 | $0.34 | 7,009,534.0 | -4.61% |
| May 20, 2025 | $6.22 | $6.05 | $0.17 | 4,584,814.0 | -2.41% |
| May 19, 2025 | $6.23 | $6.07 | $0.16 | 5,506,239.0 | -0.95% |
| May 16, 2025 | $6.37 | $6.07 | $0.295 | 6,409,057.0 | +2.95% |
| May 15, 2025 | $6.38 | $5.99 | $0.39 | 7,266,840.0 | -3.63% |
| May 14, 2025 | $6.50 | $6.26 | $0.245 | 6,691,715.0 | -1.86% |
| May 13, 2025 | $6.57 | $6.22 | $0.35 | 9,128,733.0 | -0.15% |
| May 12, 2025 | $6.54 | $6.20 | $0.345 | 10,472,187.0 | +3.52% |
| May 09, 2025 | $7.17 | $6.24 | $0.93 | 30,807,007.0 | -19.15% |
| May 08, 2025 | $7.84 | $7.49 | $0.35 | 15,231,394.0 | +1.05% |
| May 07, 2025 | $7.81 | $7.63 | $0.18 | 6,161,018.0 | -1.16% |
| May 06, 2025 | $7.84 | $7.68 | $0.165 | 6,015,287.0 | -2.15% |
| May 05, 2025 | $8.01 | $7.77 | $0.2365 | 6,715,044.0 | -0.50% |
| May 02, 2025 | $8.14 | $7.88 | $0.27 | 6,928,782.0 | +1.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $8.14 | $5.66 | $2.49 | 185,673,772.0 | -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% |
Compass Inc Stock (COMP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.99 | $2.15 | $1.84 | 113,277,233.0 | +69.37% |
| Nov, 2023 | $2.53 | $1.81 | $0.715 | 81,500,275.0 | +12.12% |
| Oct, 2023 | $2.90 | $1.90 | $1.00 | 63,622,783.0 | -31.72% |
| Sep, 2023 | $3.75 | $2.84 | $0.91 | 54,256,521.0 | -19.44% |
| Aug, 2023 | $4.38 | $2.94 | $1.43 | 73,714,824.0 | -14.08% |
| Jul, 2023 | $4.49 | $3.12 | $1.37 | 67,028,453.0 | +19.71% |
| Jun, 2023 | $4.19 | $3.03 | $1.16 | 86,622,393.0 | -5.41% |
| May, 2023 | $4.30 | $2.08 | $2.22 | 78,917,941.0 | +58.12% |
| Apr, 2023 | $3.39 | $2.19 | $1.21 | 41,538,172.0 | -27.55% |
| Mar, 2023 | $3.57 | $2.62 | $0.955 | 60,049,085.0 | -10.53% |
| Feb, 2023 | $5.16 | $3.43 | $1.73 | 57,015,146.0 | -10.20% |
| Jan, 2023 | $4.12 | $2.20 | $1.92 | 64,875,724.0 | +72.53% |
0.99%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):