Compass, Inc. (COMP) NYSE
8.15
-0.215(-2.57%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.15
-0.215(-2.57%)
Currency In USD
If you invested $1000 in Compass, Inc. (COMP) since IPO date, it would be worth $404.22 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $596.27, while $1000 invested 1 year ago would be worth $1,260.84. This corresponds to total returns of -59.58%, -40.37%, 26.08%, respectively, with annualized returns of -16.22%, -9.82%, 26.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 8.7 | 8.36 | 8.36 | 8.7 | 8.33 | 10.22M |
| May 11, 2026 | 8.72 | 8.76 | 8.76 | 9.03 | 8.65 | 13.74M |
| May 08, 2026 | 8.77 | 8.72 | 8.72 | 8.77 | 8.46 | 12.16M |
| May 07, 2026 | 9.34 | 8.74 | 8.74 | 9.42 | 8.51 | 20.25M |
| May 06, 2026 | 9.28 | 9.24 | 9.24 | 9.59 | 8.95 | 36.22M |
| May 05, 2026 | 7.14 | 7.26 | 7.26 | 7.31 | 7.01 | 15.97M |
| May 04, 2026 | 7.32 | 7.06 | 7.06 | 7.47 | 7.02 | 13.12M |
| May 01, 2026 | 7.66 | 7.39 | 7.39 | 7.78 | 7.37 | 10.18M |
| April 30, 2026 | 7.54 | 7.57 | 7.57 | 7.66 | 7.43 | 15.27M |
| April 29, 2026 | 7.79 | 7.62 | 7.62 | 7.92 | 7.51 | 10.86M |
| April 28, 2026 | 8.12 | 7.89 | 7.89 | 8.3 | 7.85 | 8.51M |
| April 27, 2026 | 7.79 | 8.09 | 8.09 | 8.14 | 7.79 | 9.76M |
| April 24, 2026 | 7.75 | 7.85 | 7.85 | 7.88 | 7.71 | 5.94M |
| April 23, 2026 | 7.79 | 7.79 | 7.79 | 7.9 | 7.52 | 8.36M |
| April 22, 2026 | 8.04 | 7.91 | 7.91 | 8.11 | 7.81 | 6.33M |
| April 21, 2026 | 8.14 | 7.83 | 7.83 | 8.35 | 7.81 | 11.94M |
| April 20, 2026 | 8.01 | 8.08 | 8.08 | 8.13 | 7.92 | 7.43M |
| April 17, 2026 | 7.63 | 8.14 | 8.14 | 8.23 | 7.62 | 27.68M |
| April 16, 2026 | 7.37 | 7.3 | 7.3 | 7.54 | 7.25 | 11.12M |
| April 15, 2026 | 7.15 | 7.28 | 7.28 | 7.43 | 7.02 | 12.09M |
| April 14, 2026 | 7.17 | 7.09 | 7.09 | 7.54 | 7.08 | 8.42M |
| April 13, 2026 | 7.03 | 7.13 | 7.13 | 7.16 | 6.92 | 7.53M |
| April 10, 2026 | 7.22 | 7.14 | 7.14 | 7.26 | 6.95 | 9.21M |
| April 09, 2026 | 7.34 | 7.23 | 7.23 | 7.51 | 7.02 | 14.14M |
| April 08, 2026 | 7.34 | 7.44 | 7.44 | 7.57 | 7.26 | 33.69M |
| April 07, 2026 | 6.67 | 6.68 | 6.68 | 6.72 | 6.37 | 23.77M |
| April 06, 2026 | 6.98 | 6.8 | 6.8 | 7.07 | 6.77 | 12.88M |
| April 02, 2026 | 6.95 | 7.07 | 7.07 | 7.3 | 6.85 | 14.23M |
| April 01, 2026 | 7.35 | 7.18 | 7.18 | 7.47 | 7.09 | 17.52M |
| March 31, 2026 | 7.03 | 7.31 | 7.31 | 7.38 | 6.99 | 19.17M |
| March 30, 2026 | 7.16 | 6.84 | 6.84 | 7.19 | 6.83 | 19.37M |
| March 27, 2026 | 7.56 | 7.08 | 7.08 | 7.56 | 7.05 | 18.65M |
| March 26, 2026 | 7.84 | 7.62 | 7.62 | 8.17 | 7.57 | 14.09M |
| March 25, 2026 | 8.26 | 7.92 | 7.92 | 8.3 | 7.68 | 11.29M |
| March 24, 2026 | 8.35 | 8.1 | 8.1 | 8.35 | 7.98 | 9.63M |
| March 23, 2026 | 8.01 | 8.47 | 8.47 | 8.53 | 8 | 15.98M |
| March 20, 2026 | 8.05 | 7.77 | 7.77 | 8.06 | 7.66 | 18.57M |
| March 19, 2026 | 7.92 | 8.13 | 8.13 | 8.21 | 7.81 | 7.94M |
| March 18, 2026 | 8.36 | 8.08 | 8.08 | 8.42 | 8.07 | 10.74M |
| March 17, 2026 | 8.35 | 8.53 | 8.53 | 8.65 | 8.18 | 14.72M |
| March 16, 2026 | 8.4 | 8.22 | 8.22 | 8.51 | 8.16 | 9.92M |
| March 13, 2026 | 8.17 | 8.28 | 8.28 | 8.48 | 8.07 | 10.68M |
| March 12, 2026 | 8.45 | 8.09 | 8.09 | 8.64 | 8.07 | 12.48M |
| March 11, 2026 | 8.75 | 8.63 | 8.63 | 8.97 | 8.51 | 10.32M |
| March 10, 2026 | 9.03 | 8.82 | 8.82 | 9.11 | 8.78 | 17.11M |
| March 09, 2026 | 8.5 | 9 | 9 | 9.1 | 8.35 | 19.38M |
| March 06, 2026 | 9.04 | 8.7 | 8.7 | 9.16 | 8.52 | 20.39M |
| March 05, 2026 | 9.44 | 9.36 | 9.36 | 9.84 | 9.25 | 22.24M |
| March 04, 2026 | 9.85 | 9.49 | 9.49 | 10 | 9.48 | 8.9M |
| March 03, 2026 | 9.64 | 9.79 | 9.79 | 10.07 | 9.48 | 10.92M |
| March 02, 2026 | 9.45 | 10.06 | 10.06 | 10.09 | 9.37 | 21.5M |
| February 27, 2026 | 9.7 | 9.75 | 9.75 | 10.14 | 9.5 | 30.4M |
| February 26, 2026 | 9.54 | 10 | 10 | 10.13 | 9.46 | 28.15M |
| February 25, 2026 | 9.4 | 9.51 | 9.51 | 9.62 | 9.35 | 19.66M |
| February 24, 2026 | 9.04 | 9.43 | 9.43 | 9.47 | 8.99 | 16.47M |
| February 23, 2026 | 10.22 | 9.08 | 9.08 | 10.26 | 9.01 | 35.48M |
| February 20, 2026 | 10.35 | 10.3 | 10.3 | 10.68 | 10.05 | 13.75M |
| February 19, 2026 | 10.28 | 10.43 | 10.43 | 10.47 | 10.23 | 10.21M |
| February 18, 2026 | 10.1 | 10.46 | 10.46 | 10.63 | 10.09 | 20.42M |
| February 17, 2026 | 10.33 | 10.1 | 10.1 | 10.58 | 9.96 | 13.89M |