Compass, Inc. Class A Common Stock (COMP)
7.6700
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 8:42 AM EDT
Historical Prices For Compass, Inc. Class A Common Stock (COMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.58 | 7.76 | 7.48 | 7.67 | 8,223,890 | 7.67 |
| 10/22/2025 | 7.55 | 7.62 | 7.46 | 7.61 | 9,797,950 | 7.61 |
| 10/21/2025 | 7.45 | 7.69 | 7.40 | 7.57 | 11,783,351 | 7.57 |
| 10/20/2025 | 7.37 | 7.55 | 7.33 | 7.49 | 8,689,541 | 7.49 |
| 10/17/2025 | 7.27 | 7.34 | 7.13 | 7.29 | 13,767,053 | 7.29 |
| 10/16/2025 | 7.32 | 7.52 | 7.27 | 7.31 | 11,178,598 | 7.31 |
| 10/15/2025 | 7.19 | 7.50 | 7.11 | 7.29 | 15,789,825 | 7.29 |
| 10/14/2025 | 6.90 | 7.30 | 6.84 | 7.19 | 10,048,982 | 7.19 |
| 10/13/2025 | 7.19 | 7.22 | 6.84 | 6.92 | 8,570,691 | 6.92 |
| 10/10/2025 | 7.31 | 7.42 | 7.03 | 7.04 | 12,377,177 | 7.04 |
| 10/09/2025 | 7.37 | 7.37 | 7.21 | 7.27 | 8,718,295 | 7.27 |
| 10/08/2025 | 7.49 | 0.00 | 7.49 | 7.36 | 7,461,214 | 7.36 |
| 10/07/2025 | 7.65 | 7.65 | 7.30 | 7.41 | 15,732,806 | 7.41 |
| 10/06/2025 | 7.86 | 7.88 | 7.54 | 7.64 | 12,552,095 | 7.64 |
| 10/03/2025 | 7.58 | 8.00 | 7.54 | 7.83 | 27,980,965 | 7.83 |
| 10/02/2025 | 7.60 | 7.64 | 7.37 | 7.55 | 18,024,292 | 7.55 |
| 10/01/2025 | 8.07 | 8.07 | 7.56 | 7.63 | 15,211,732 | 7.63 |
| 9/30/2025 | 8.25 | 8.30 | 7.96 | 8.03 | 11,923,366 | 8.03 |
| 9/29/2025 | 8.01 | 8.27 | 7.89 | 8.22 | 12,433,802 | 8.22 |
| 9/26/2025 | 7.89 | 8.03 | 7.83 | 7.95 | 10,707,858 | 7.95 |
| 9/25/2025 | 7.78 | 8.05 | 7.74 | 7.95 | 12,667,831 | 7.95 |
| 9/24/2025 | 7.81 | 8.23 | 7.81 | 7.93 | 23,415,052 | 7.93 |
| 9/23/2025 | 7.99 | 8.04 | 7.68 | 7.94 | 17,737,915 | 7.94 |
| 9/22/2025 | 8.61 | 8.98 | 7.69 | 7.92 | 45,755,566 | 7.92 |
| 9/19/2025 | 9.71 | 9.73 | 9.37 | 9.40 | 9,491,441 | 9.40 |
| 9/18/2025 | 9.38 | 9.70 | 9.37 | 9.69 | 6,467,895 | 9.69 |
| 9/17/2025 | 9.36 | 9.94 | 9.29 | 9.46 | 12,265,689 | 9.46 |
| 9/16/2025 | 9.29 | 9.40 | 9.16 | 9.26 | 4,002,320 | 9.26 |
| 9/15/2025 | 9.38 | 9.42 | 9.15 | 9.30 | 4,469,741 | 9.30 |
| 9/12/2025 | 9.26 | 9.51 | 9.25 | 9.35 | 4,497,289 | 9.35 |
| 9/11/2025 | 9.25 | 9.60 | 9.20 | 9.43 | 7,105,053 | 9.43 |
| 9/10/2025 | 9.41 | 9.54 | 9.07 | 9.19 | 5,186,043 | 9.19 |
| 9/09/2025 | 9.43 | 9.55 | 9.14 | 9.28 | 7,579,563 | 9.28 |
| 9/08/2025 | 9.61 | 9.75 | 9.51 | 9.55 | 5,291,190 | 9.55 |
| 9/05/2025 | 9.59 | 9.73 | 9.21 | 9.65 | 7,945,321 | 9.65 |
| 9/04/2025 | 9.10 | 9.37 | 9.02 | 9.35 | 7,016,035 | 9.35 |
| 9/03/2025 | 8.88 | 9.10 | 8.85 | 9.05 | 5,212,870 | 9.05 |
| 9/02/2025 | 8.86 | 9.12 | 8.76 | 8.93 | 6,267,175 | 8.93 |
| 8/29/2025 | 9.10 | 9.14 | 8.93 | 9.08 | 7,561,712 | 9.08 |
| 8/28/2025 | 9.22 | 9.22 | 8.85 | 9.02 | 11,325,334 | 9.02 |
| 8/27/2025 | 9.32 | 9.46 | 9.25 | 9.28 | 8,504,992 | 9.28 |
| 8/26/2025 | 9.51 | 9.60 | 9.18 | 9.36 | 10,049,520 | 9.36 |
| 8/25/2025 | 9.20 | 9.69 | 9.20 | 9.53 | 11,212,626 | 9.53 |
| 8/22/2025 | 8.54 | 9.32 | 8.54 | 9.29 | 11,151,872 | 9.29 |
| 8/21/2025 | 8.20 | 8.54 | 8.12 | 8.49 | 7,564,647 | 8.49 |
| 8/20/2025 | 8.38 | 8.41 | 8.16 | 8.28 | 6,224,678 | 8.28 |
| 8/19/2025 | 8.77 | 8.88 | 8.34 | 8.37 | 7,716,116 | 8.37 |
| 8/18/2025 | 8.77 | 8.93 | 8.69 | 8.75 | 7,599,418 | 8.75 |
| 8/15/2025 | 8.85 | 8.97 | 8.72 | 8.78 | 6,604,574 | 8.78 |
| 8/14/2025 | 8.61 | 8.84 | 8.57 | 8.76 | 5,095,064 | 8.76 |
| 8/13/2025 | 8.53 | 8.88 | 8.50 | 8.84 | 10,671,477 | 8.84 |
| 8/12/2025 | 8.32 | 8.48 | 8.26 | 8.47 | 7,114,526 | 8.47 |
| 8/11/2025 | 8.19 | 8.44 | 8.18 | 8.28 | 6,701,431 | 8.28 |
| 8/08/2025 | 8.28 | 8.28 | 8.04 | 8.15 | 5,028,745 | 8.15 |
| 8/07/2025 | 8.28 | 8.32 | 8.07 | 8.21 | 6,190,949 | 8.21 |
| 8/06/2025 | 8.21 | 8.36 | 8.18 | 8.24 | 6,662,210 | 8.24 |
| 8/05/2025 | 8.23 | 8.32 | 8.08 | 8.25 | 10,101,916 | 8.25 |
| 8/04/2025 | 7.82 | 8.33 | 7.78 | 8.24 | 9,458,433 | 8.24 |
| 8/01/2025 | 7.67 | 8.05 | 7.58 | 7.82 | 14,819,561 | 7.82 |
| 7/31/2025 | 7.16 | 7.98 | 6.93 | 7.94 | 18,973,212 | 7.94 |
| 7/30/2025 | 7.40 | 7.49 | 7.23 | 7.23 | 9,418,900 | 7.23 |
| 7/29/2025 | 7.37 | 7.51 | 7.27 | 7.37 | 8,237,684 | 7.37 |
| 7/28/2025 | 7.24 | 7.36 | 7.17 | 7.35 | 4,632,719 | 7.35 |
| 7/25/2025 | 7.14 | 7.23 | 7.01 | 7.22 | 5,138,523 | 7.22 |
| 7/24/2025 | 7.18 | 7.30 | 7.13 | 7.13 | 7,116,113 | 7.13 |