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 $491.56 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $735.88, while $1000 invested 1 year ago would be worth $1,584.8. This corresponds to total returns of -50.84%, -26.41%, 58.48%, respectively, with annualized returns of -12.7%, -5.95%, 58.48%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 8.41 | 8.38 | 8.38 | 8.87 | 8.31 | 9.96M |
| May 26, 2026 | 8.59 | 8.3 | 8.3 | 8.66 | 8.29 | 9.38M |
| May 22, 2026 | 8.5 | 8.4 | 8.4 | 8.74 | 8.38 | 8.16M |
| May 21, 2026 | 8.11 | 8.47 | 8.47 | 8.61 | 8.03 | 13.04M |
| May 20, 2026 | 7.68 | 8.34 | 8.34 | 8.38 | 7.41 | 14.76M |
| May 19, 2026 | 7.86 | 7.58 | 7.58 | 7.97 | 7.56 | 10.17M |
| May 18, 2026 | 8 | 7.91 | 7.91 | 8.45 | 7.87 | 17.42M |
| May 15, 2026 | 7.62 | 7.88 | 7.88 | 7.95 | 7.51 | 11.06M |
| May 14, 2026 | 8.13 | 7.75 | 7.75 | 8.19 | 7.7 | 10.88M |
| May 13, 2026 | 8.3 | 8.12 | 8.12 | 8.36 | 8.1 | 11.5M |
| 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 |
AD
