Compass, Inc. (COMP) NYSE

Currency In USD

COMP Historical Return

If you invested $1000 in Compass, Inc. (COMP) since IPO date, it would be worth $583.13 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $749.36, while $1000 invested 1 year ago would be worth $1,264.8. This corresponds to total returns of -41.69%, -25.06%, 26.48%, respectively, with annualized returns of -9.51%, -5.61%, 26.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

COMP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2026	12.8	13.35	13.35	13.4	12.63	10.47M
August 12, 2026	12.85	12.73	12.73	12.92	12.52	7.68M
August 11, 2026	12.5	12.69	12.69	12.7	12.24	6.52M
August 10, 2026	12.48	12.4	12.4	12.68	12.26	6.55M
August 07, 2026	12.73	12.58	12.58	12.99	12.57	10.17M
August 06, 2026	12.72	12.58	12.58	12.75	11.62	18.14M
August 05, 2026	12.75	12.83	12.83	13.22	12.17	30M
August 04, 2026	11.95	12	12	12.26	11.89	12.11M
August 03, 2026	11.55	11.75	11.75	11.88	11.47	8.19M
July 31, 2026	11.65	11.39	11.39	11.69	11.14	8.84M
July 30, 2026	11.67	11.46	11.46	11.78	11.14	6.89M
July 29, 2026	11.62	11.61	11.61	12.1	11.24	15.39M
July 28, 2026	11.86	11.88	11.88	12.04	11.62	8.32M
July 27, 2026	11.4	11.8	11.8	11.99	11.4	15.6M
July 24, 2026	10.86	11.07	11.07	11.44	10.7	11.27M
July 23, 2026	11.05	10.78	10.78	11.12	10.51	12.7M
July 22, 2026	11.33	11.26	11.26	11.48	11.11	9.77M
July 21, 2026	11.68	11.42	11.42	11.84	11.37	10.3M
July 20, 2026	11.99	11.74	11.74	12.05	11.67	10.42M
July 17, 2026	11.8	12	12	12.22	11.77	11.53M
July 16, 2026	12.6	12.18	12.18	12.78	12.01	12.11M
July 15, 2026	12.05	12.65	12.65	12.75	12	18.52M
July 14, 2026	11.84	11.68	11.68	11.93	11.58	7.82M
July 13, 2026	11.63	11.5	11.5	11.77	11.41	10.76M
July 10, 2026	12	11.72	11.72	12.27	11.71	8.18M
July 09, 2026	11.47	11.92	11.92	12.03	11.33	9.2M
July 08, 2026	11.48	11.32	11.32	11.77	11.08	19.82M
July 07, 2026	13	11.88	11.88	13.06	11.82	19.31M
July 06, 2026	12.61	12.99	12.99	13.19	12.52	16.26M
July 02, 2026	12.49	12.62	12.62	12.77	12.32	16.12M
July 01, 2026	12.23	12.55	12.55	12.74	12.2	15.67M
June 30, 2026	11.85	12.33	12.33	12.39	11.67	16.6M
June 29, 2026	11.2	12	12	12.01	11.16	18.28M
June 26, 2026	11	11.4	11.4	11.55	10.93	35.66M
June 25, 2026	10.73	11.05	11.05	11.26	10.63	20.34M
June 24, 2026	10	10.65	10.65	10.85	9.94	17.46M
June 23, 2026	9.59	9.89	9.89	10.03	9.57	11.06M
June 22, 2026	9.86	9.78	9.78	10.15	9.74	9.44M
June 18, 2026	9.72	10.01	10.01	10.12	9.62	23.1M
June 17, 2026	9.41	9.4	9.4	10.04	9.34	21.23M
June 16, 2026	9.14	9.42	9.42	9.69	9.06	15.14M
June 15, 2026	8.94	9.14	9.14	9.27	8.89	16.89M
June 12, 2026	8.55	8.59	8.59	8.94	8.47	9.34M
June 11, 2026	7.91	8.45	8.45	8.46	7.73	12.07M
June 10, 2026	8.15	7.91	7.91	8.39	7.89	9.28M
June 09, 2026	7.51	8.17	8.17	8.21	7.51	12.87M
June 08, 2026	7.69	7.58	7.58	7.82	7.51	10.32M
June 05, 2026	7.76	7.71	7.71	7.9	7.61	7.2M
June 04, 2026	7.79	7.88	7.88	8.01	7.66	15.5M
June 03, 2026	8.41	7.61	7.61	8.46	7.17	30.43M
June 02, 2026	8.33	8.63	8.63	8.84	8.2	8.43M
June 01, 2026	8.21	8.45	8.45	8.59	8.2	10.86M
May 29, 2026	8.35	8.23	8.23	8.44	8.16	12.97M
May 28, 2026	8.25	8.36	8.36	8.51	8.07	8.23M