Compass, Inc. - COMP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 13, 2026	10.43	10.41	10.41	10.65	10.28	17.43M
February 12, 2026	11.21	10.32	10.32	11.39	9.63	47.61M
February 11, 2026	12.61	11.19	11.19	12.84	11.19	35.94M
February 10, 2026	12.92	12.76	12.76	13.13	12.63	25.43M
February 09, 2026	12.27	12.87	12.87	12.87	11.99	16.41M
February 06, 2026	12.11	12.27	12.27	12.41	11.93	14.67M
February 05, 2026	11.91	12.04	12.04	12.2	11.78	16.17M
February 04, 2026	12.16	11.98	11.98	12.26	11.47	22.21M
February 03, 2026	12.42	12.18	12.18	12.6	11.89	18.83M
February 02, 2026	12.5	12.28	12.28	12.71	12.24	13.39M
January 30, 2026	12.9	12.52	12.52	12.91	12.17	18.84M
January 29, 2026	13.06	13.03	13.03	13.28	12.89	20.03M
January 28, 2026	13.14	13.05	13.05	13.46	13.02	17.93M
January 27, 2026	13.41	13.13	13.13	13.65	12.77	20.35M
January 26, 2026	13.5	13.58	13.58	13.96	13.38	20M
January 23, 2026	13.16	13.33	13.34	13.4	12.98	10.37M
January 22, 2026	13.43	13.28	13.28	13.5	13.16	19.36M
January 21, 2026	12.77	13.33	13.33	13.35	12.64	20.84M
January 20, 2026	12.86	12.76	12.76	13.09	12.67	18.34M
January 16, 2026	12.81	12.86	12.86	13.19	12.69	16.86M
January 15, 2026	12.51	12.59	12.59	12.74	12.33	16.66M
January 14, 2026	12.08	12.3	12.3	12.49	11.92	26.71M
January 13, 2026	12.21	12.17	12.17	12.43	11.92	23.88M
January 12, 2026	12.74	12.21	12.21	12.84	12	31.08M
January 09, 2026	12.56	12.84	12.84	13.53	12.55	50.02M
January 08, 2026	11.95	12.26	12.26	12.33	11.4	76.91M
January 07, 2026	11.8	11.84	11.84	12.58	11.34	103.31M
January 06, 2026	10.86	10.83	10.83	10.91	10.25	9.19M
January 05, 2026	10.5	10.85	10.85	10.91	10.43	9.72M
January 02, 2026	10.62	10.5	10.5	10.87	10.47	9.93M
December 31, 2025	10.58	10.57	10.57	10.64	10.53	5.61M
December 30, 2025	10.63	10.61	10.61	10.73	10.51	5.43M
December 29, 2025	10.59	10.7	10.7	10.79	10.44	6.4M
December 26, 2025	10.66	10.59	10.59	10.74	10.45	3.71M
December 24, 2025	10.64	10.68	10.68	10.75	10.48	2.83M
December 23, 2025	10.6	10.62	10.62	10.83	10.55	8.58M
December 22, 2025	10.45	10.72	10.72	10.74	10.42	8.57M
December 19, 2025	10.66	10.58	10.58	10.72	10.49	12.69M
December 18, 2025	10.72	10.74	10.74	11.07	10.7	14.42M
December 17, 2025	10.99	10.53	10.53	11.02	10.49	14.34M
December 16, 2025	10.42	10.88	10.88	10.9	10.35	10.3M
December 15, 2025	10.5	10.34	10.34	10.55	10.09	13.34M
December 12, 2025	10.87	10.74	10.74	11.02	10.67	9.08M
December 11, 2025	10.7	10.76	10.76	10.82	10.54	8.1M
December 10, 2025	10.88	10.55	10.55	10.9	10.5	13.53M
December 09, 2025	10.47	10.84	10.84	10.92	10.39	14.77M
December 08, 2025	10.81	10.42	10.42	10.9	10.4	10.21M
December 05, 2025	10.42	10.32	10.32	10.49	10.28	6.57M
December 04, 2025	10.54	10.4	10.4	10.62	10.39	11.36M
December 03, 2025	10.58	10.5	10.5	10.94	10.32	12.85M
December 02, 2025	10.7	10.56	10.56	10.73	10.36	7.62M
December 01, 2025	10.2	10.63	10.63	10.66	10.15	11.04M
November 28, 2025	10.43	10.42	10.42	10.52	10.32	3.37M
November 26, 2025	10.39	10.42	10.42	10.63	10.32	10.77M
November 25, 2025	10.63	10.5	10.5	11.03	10.48	23.03M
November 24, 2025	10.28	10.6	10.6	10.71	10.09	19.38M

Compass, Inc. (COMP) NYSE