Compass, Inc. (COMP) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
COMP Historical Return
If you invested $1000 in Compass, Inc. (COMP) since IPO date, it would be worth $500 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $836.79, while $1000 invested 1 year ago would be worth $1,146.19. This corresponds to total returns of -50%, -16.32%, 14.62%, respectively, with annualized returns of -11.62%, -3.5%, 14.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
COMP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 10.42 | 10.79 | 10.79 | 10.95 | 10.22 | 23.95M |
| November 06, 2026 | 9.25 | 10.21 | 10.21 | 10.39 | 9.16 | 24.52M |
| November 05, 2026 | 9.92 | 9.22 | 9.22 | 10 | 9.1 | 19.56M |
| November 04, 2026 | 9.8 | 10.04 | 10.04 | 10.16 | 9.79 | 16.79M |
| November 03, 2026 | 9.43 | 9.32 | 9.32 | 9.58 | 9.28 | 9.94M |
| November 02, 2026 | 9.26 | 9.42 | 9.42 | 9.81 | 9.15 | 14.58M |
| October 30, 2026 | 9.31 | 9 | 9 | 9.51 | 8.79 | 17.66M |
| October 29, 2026 | 9.31 | 9.39 | 9.39 | 9.52 | 9.2 | 13.34M |
| October 28, 2026 | 9.62 | 9.17 | 9.17 | 9.73 | 9.07 | 12.9M |
| October 27, 2026 | 9.74 | 9.73 | 9.73 | 9.77 | 9.53 | 6.84M |
| October 26, 2026 | 9.78 | 9.69 | 9.69 | 9.82 | 9.56 | 12.43M |
| October 23, 2026 | 9.68 | 9.75 | 9.75 | 9.88 | 9.57 | 12.28M |
| October 22, 2026 | 9.7 | 9.97 | 9.97 | 10.28 | 9.62 | 20.75M |
| October 21, 2026 | 9.8 | 9.72 | 9.72 | 9.9 | 9.62 | 18.26M |
| October 20, 2026 | 9.1 | 9.52 | 9.52 | 9.55 | 9.01 | 10.64M |
| October 19, 2026 | 9.09 | 9.01 | 9.01 | 9.11 | 8.88 | 9M |
| October 16, 2026 | 9.66 | 9.13 | 9.13 | 9.78 | 8.96 | 13.5M |
| October 15, 2026 | 9 | 9.62 | 9.62 | 9.65 | 8.95 | 17.74M |
| October 14, 2026 | 8.58 | 8.76 | 8.76 | 8.76 | 8.42 | 16.23M |
| October 13, 2026 | 8.93 | 8.81 | 8.81 | 9.03 | 8.61 | 10.53M |
| October 12, 2026 | 9.2 | 8.82 | 8.82 | 9.23 | 8.75 | 15.01M |
| October 09, 2026 | 9.45 | 9.39 | 9.39 | 9.52 | 9.28 | 10.62M |
| October 08, 2026 | 9.01 | 9.52 | 9.52 | 9.56 | 9.01 | 15.86M |
| October 07, 2026 | 9.02 | 9.19 | 9.19 | 9.26 | 8.92 | 15.31M |
| October 06, 2026 | 9.36 | 9.29 | 9.29 | 9.46 | 9.19 | 14.11M |
| October 05, 2026 | 9.23 | 9.29 | 9.29 | 9.49 | 9.12 | 18.34M |
| October 02, 2026 | 9.32 | 9.22 | 9.22 | 9.61 | 9.17 | 24.2M |
| October 01, 2026 | 8.84 | 9.12 | 9.12 | 9.15 | 8.59 | 21.81M |
| September 30, 2026 | 9.04 | 8.88 | 8.88 | 9.34 | 8.87 | 17.52M |
| September 29, 2026 | 9.2 | 9.01 | 9.01 | 9.2 | 8.9 | 14.15M |
| September 28, 2026 | 9.13 | 9.1 | 9.1 | 9.32 | 9 | 16.94M |
| September 25, 2026 | 9.35 | 9.38 | 9.38 | 9.61 | 9.3 | 13.65M |
| September 24, 2026 | 9.29 | 9.29 | 9.29 | 9.47 | 9.06 | 21.78M |
| September 23, 2026 | 9.5 | 9.16 | 9.16 | 9.66 | 9.06 | 18.09M |
| September 22, 2026 | 10.33 | 9.67 | 9.67 | 10.4 | 9.55 | 20.36M |
| September 21, 2026 | 10.23 | 10.13 | 10.13 | 10.59 | 10.05 | 17.04M |
| September 18, 2026 | 10.35 | 10.08 | 10.08 | 10.43 | 9.97 | 25.02M |
| September 17, 2026 | 10.68 | 10.48 | 10.48 | 10.72 | 10.26 | 16.07M |
| September 16, 2026 | 10.5 | 10.33 | 10.33 | 10.6 | 10.1 | 15.12M |
| September 15, 2026 | 10.48 | 10.36 | 10.36 | 10.55 | 9.93 | 19.18M |
| September 11, 2026 | 10.33 | 10.51 | 10.51 | 10.62 | 10.12 | 11.32M |
| September 10, 2026 | 10.48 | 10.13 | 10.13 | 10.57 | 10.08 | 14.95M |
| September 09, 2026 | 10.7 | 10.68 | 10.68 | 10.82 | 10.59 | 7.65M |
| September 08, 2026 | 10.94 | 10.75 | 10.75 | 10.95 | 10.72 | 9.57M |
| September 04, 2026 | 10.85 | 11.12 | 11.12 | 11.2 | 10.8 | 9.17M |
| September 03, 2026 | 10.83 | 11.06 | 11.06 | 11.23 | 10.82 | 13.86M |
| September 02, 2026 | 10.36 | 10.59 | 10.59 | 10.63 | 10.26 | 13.13M |
| September 01, 2026 | 10.3 | 10.33 | 10.33 | 10.65 | 10.25 | 12.26M |
| August 31, 2026 | 11.06 | 10.56 | 10.56 | 11.09 | 10.44 | 12.65M |
| August 28, 2026 | 11.15 | 10.97 | 10.97 | 11.39 | 10.95 | 8.61M |
| August 27, 2026 | 11.47 | 11.1 | 11.1 | 11.5 | 10.98 | 11.55M |
| August 26, 2026 | 11.68 | 11.38 | 11.38 | 11.75 | 11.28 | 5.87M |
| August 25, 2026 | 11.73 | 11.8 | 11.8 | 11.84 | 11.53 | 9.72M |
| August 24, 2026 | 11.63 | 11.55 | 11.55 | 11.71 | 11.34 | 10.61M |
| August 21, 2026 | 12.01 | 11.75 | 11.75 | 12.01 | 11.56 | 6.97M |
| August 20, 2026 | 12.41 | 11.92 | 11.92 | 12.57 | 11.86 | 10.94M |
| August 19, 2026 | 12.51 | 12.8 | 12.8 | 12.97 | 12.25 | 11.7M |
| August 18, 2026 | 12.19 | 12.3 | 12.3 | 12.53 | 12.05 | 7.58M |
| August 17, 2026 | 12.85 | 12.39 | 12.39 | 12.85 | 12.12 | 10.16M |
| August 14, 2026 | 13.39 | 13.02 | 13.02 | 13.6 | 12.94 | 7.2M |
AD
