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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.26	9.97	9.97	10.01	9.25	16.37M
November 20, 2025	9.45	9.18	9.18	9.77	9.12	15.4M
November 19, 2025	9.37	9.36	9.36	9.53	9.3	10.33M
November 18, 2025	9.3	9.35	9.35	9.48	9.24	12.01M
November 17, 2025	9.4	9.38	9.38	9.55	9.3	20.81M
November 14, 2025	9.37	9.41	9.41	9.59	9.23	14.46M
November 13, 2025	9.48	9.49	9.49	9.57	9.31	13.93M
November 12, 2025	9.42	9.5	9.5	9.65	9.21	12.48M
November 11, 2025	8.82	9.43	9.43	9.45	8.82	14.33M
November 10, 2025	8.6	8.79	8.79	8.89	8.47	8.37M
November 07, 2025	8.48	8.55	8.55	8.64	8.32	9.43M
November 06, 2025	8.79	8.53	8.53	8.84	8.41	9.96M
November 05, 2025	8.24	8.79	8.79	8.82	8.2	15.58M
November 04, 2025	8.11	8.36	8.36	8.59	7.74	24.5M
November 03, 2025	7.58	7.78	7.78	7.81	7.43	15.02M
October 31, 2025	7.47	7.71	7.71	7.77	7.38	17.38M
October 30, 2025	7.53	7.44	7.44	7.55	7.35	8.36M
October 29, 2025	7.84	7.61	7.61	7.91	7.53	8.35M
October 28, 2025	8.03	7.93	7.93	8.33	7.91	7.96M
October 27, 2025	8.05	8.06	8.06	8.11	7.87	8.33M
October 24, 2025	7.8	8.03	8.03	8.12	7.74	14.25M
October 23, 2025	7.58	7.67	7.67	7.76	7.48	8.22M
October 22, 2025	7.55	7.61	7.61	7.62	7.46	9.8M
October 21, 2025	7.45	7.57	7.57	7.69	7.4	11.8M
October 20, 2025	7.37	7.49	7.49	7.55	7.33	8.69M
October 17, 2025	7.27	7.29	7.29	7.34	7.13	13.77M
October 16, 2025	7.32	7.31	7.31	7.52	7.27	11.18M
October 15, 2025	7.19	7.29	7.29	7.5	7.11	15.79M
October 14, 2025	6.9	7.19	7.19	7.3	6.84	10.05M
October 13, 2025	7.19	6.92	6.92	7.22	6.84	8.57M
October 10, 2025	7.31	7.04	7.04	7.42	7.03	12.38M
October 09, 2025	7.37	7.27	7.27	7.37	7.21	8.72M
October 08, 2025	7.49	7.36	7.36	7.51	7.31	7.46M
October 07, 2025	7.65	7.41	7.41	7.65	7.3	15.73M
October 06, 2025	7.86	7.64	7.64	7.88	7.54	12.55M
October 03, 2025	7.58	7.83	7.83	8	7.54	27.98M
October 02, 2025	7.6	7.55	7.55	7.64	7.37	17.82M
October 01, 2025	8.07	7.63	7.63	8.07	7.56	15.21M

Compass, Inc. (COMP) NYSE