5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
+26.37%
3 MONTH PERFORMANCE
-13.45%
6 MONTH PERFORMANCE
-5.06%
YEAR-TO-DATE PERFORMANCE
-14.76%
1 YEAR PERFORMANCE
+39.47%
Compass Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.30 | $8.12 (-2.17%) | $8.36 | $8.10 | 11.50 M | $5.96 B |
| 05/12/2026 | $8.70 | $8.36 (-3.91%) | $8.70 | $8.33 | 12.32 M | $6.14 B |
| 05/11/2026 | $8.72 | $8.76 (0.46%) | $9.03 | $8.65 | 13.74 M | $6.43 B |
| 05/08/2026 | $8.77 | $8.72 (-0.57%) | $8.77 | $8.46 | 12.28 M | $6.40 B |
| 05/07/2026 | $9.34 | $8.74 (-6.42%) | $9.42 | $8.51 | 20.26 M | $6.42 B |
| 05/06/2026 | $9.28 | $9.24 (-0.43%) | $9.59 | $8.95 | 36.56 M | $6.79 B |
| 05/05/2026 | $7.14 | $7.26 (1.68%) | $7.31 | $7.01 | 16.98 M | $5.33 B |
| 05/04/2026 | $7.32 | $7.06 (-3.55%) | $7.47 | $7.02 | 13.27 M | $5.18 B |
| 05/01/2026 | $7.66 | $7.39 (-3.52%) | $7.78 | $7.37 | 10.33 M | $5.43 B |
| 04/30/2026 | $7.54 | $7.57 (0.4%) | $7.66 | $7.43 | 15.66 M | $4.33 B |
| 04/29/2026 | $7.79 | $7.62 (-2.18%) | $7.92 | $7.51 | 10.86 M | $4.36 B |
| 04/28/2026 | $8.12 | $7.89 (-2.83%) | $8.30 | $7.85 | 8.51 M | $4.51 B |
| 04/27/2026 | $7.79 | $8.09 (3.85%) | $8.14 | $7.79 | 9.76 M | $4.63 B |
| 04/24/2026 | $7.75 | $7.85 (1.29%) | $7.88 | $7.71 | 6.21 M | $4.49 B |
| 04/23/2026 | $7.79 | $7.79 (0%) | $7.90 | $7.52 | 8.36 M | $4.46 B |
| 04/22/2026 | $8.04 | $7.91 (-1.62%) | $8.11 | $7.81 | 6.33 M | $4.52 B |
| 04/21/2026 | $8.14 | $7.83 (-3.81%) | $8.35 | $7.81 | 11.94 M | $4.48 B |
| 04/20/2026 | $8.01 | $8.08 (0.87%) | $8.13 | $7.92 | 7.43 M | $4.62 B |
| 04/17/2026 | $7.63 | $8.14 (6.68%) | $8.23 | $7.62 | 27.70 M | $4.66 B |
| 04/16/2026 | $7.37 | $7.30 (-0.95%) | $7.54 | $7.25 | 11.15 M | $4.18 B |
| 04/15/2026 | $7.15 | $7.28 (1.82%) | $7.43 | $7.02 | 12.09 M | $4.16 B |
| 04/14/2026 | $7.17 | $7.09 (-1.12%) | $7.54 | $7.08 | 8.46 M | $4.06 B |
| 04/13/2026 | $7.03 | $7.13 (1.42%) | $7.16 | $6.92 | 7.53 M | $4.08 B |
| 04/10/2026 | $7.22 | $7.14 (-1.11%) | $7.26 | $6.95 | 9.21 M | $4.08 B |
| 04/09/2026 | $7.34 | $7.23 (-1.5%) | $7.51 | $7.02 | 14.14 M | $4.14 B |
| 04/08/2026 | $7.34 | $7.44 (1.36%) | $7.57 | $7.26 | 33.69 M | $4.26 B |
| 04/07/2026 | $6.67 | $6.68 (0.15%) | $6.72 | $6.37 | 23.77 M | $3.82 B |
| 04/06/2026 | $6.98 | $6.80 (-2.58%) | $7.07 | $6.77 | 12.88 M | $3.89 B |
| 04/02/2026 | $6.95 | $7.07 (1.73%) | $7.30 | $6.85 | 14.23 M | $4.04 B |
| 04/01/2026 | $7.35 | $7.18 (-2.31%) | $7.47 | $7.09 | 17.52 M | $4.11 B |
| 03/31/2026 | $7.03 | $7.31 (3.98%) | $7.38 | $6.99 | 19.18 M | $4.18 B |
| 03/30/2026 | $7.16 | $6.84 (-4.47%) | $7.19 | $6.83 | 19.38 M | $3.91 B |
| 03/27/2026 | $7.56 | $7.08 (-6.35%) | $7.56 | $7.05 | 18.70 M | $4.05 B |
| 03/26/2026 | $7.84 | $7.62 (-2.81%) | $8.17 | $7.57 | 14.10 M | $4.36 B |
| 03/25/2026 | $8.26 | $7.92 (-4.12%) | $8.30 | $7.68 | 11.30 M | $4.53 B |
| 03/24/2026 | $8.35 | $8.10 (-2.99%) | $8.35 | $7.98 | 9.64 M | $4.63 B |
| 03/23/2026 | $8.01 | $8.47 (5.74%) | $8.53 | $8.00 | 15.99 M | $4.84 B |
| 03/20/2026 | $8.05 | $7.77 (-3.48%) | $8.06 | $7.66 | 18.60 M | $4.44 B |
| 03/19/2026 | $7.92 | $8.13 (2.65%) | $8.21 | $7.81 | 9.85 M | $4.65 B |
| 03/18/2026 | $8.36 | $8.08 (-3.35%) | $8.42 | $8.07 | 10.75 M | $4.62 B |
| 03/17/2026 | $8.35 | $8.53 (2.16%) | $8.65 | $8.18 | 14.72 M | $4.88 B |
| 03/16/2026 | $8.40 | $8.22 (-2.14%) | $8.51 | $8.16 | 9.93 M | $4.70 B |
| 03/13/2026 | $8.17 | $8.28 (1.35%) | $8.48 | $8.07 | 10.68 M | $4.74 B |
| 03/12/2026 | $8.45 | $8.09 (-4.26%) | $8.64 | $8.07 | 12.48 M | $4.63 B |
| 03/11/2026 | $8.75 | $8.63 (-1.37%) | $8.97 | $8.51 | 10.33 M | $4.94 B |
| 03/10/2026 | $9.03 | $8.82 (-2.33%) | $9.11 | $8.78 | 17.11 M | $5.04 B |
| 03/09/2026 | $8.50 | $9.00 (5.88%) | $9.10 | $8.35 | 19.58 M | $5.15 B |
| 03/06/2026 | $9.04 | $8.70 (-3.76%) | $9.16 | $8.52 | 20.39 M | $4.98 B |
| 03/05/2026 | $9.44 | $9.36 (-0.85%) | $9.84 | $9.25 | 22.24 M | $5.35 B |
| 03/04/2026 | $9.85 | $9.49 (-3.65%) | $10.00 | $9.48 | 10.92 M | $5.43 B |
| 03/03/2026 | $9.66 | $9.79 (1.35%) | $10.07 | $9.47 | 12.65 M | $5.60 B |
| 03/02/2026 | $9.45 | $10.06 (6.46%) | $10.09 | $9.37 | 21.50 M | $5.75 B |
| 02/27/2026 | $9.70 | $9.75 (0.52%) | $10.14 | $9.50 | 30.40 M | $5.58 B |
| 02/26/2026 | $9.54 | $10.00 (4.82%) | $10.13 | $9.46 | 28.15 M | $5.72 B |
| 02/25/2026 | $9.40 | $9.51 (1.17%) | $9.62 | $9.35 | 19.66 M | $5.44 B |
| 02/24/2026 | $9.04 | $9.43 (4.31%) | $9.47 | $8.99 | 16.47 M | $5.39 B |
| 02/23/2026 | $10.22 | $9.08 (-11.15%) | $10.26 | $9.01 | 35.48 M | $5.19 B |
| 02/20/2026 | $10.35 | $10.30 (-0.48%) | $10.68 | $10.05 | 13.75 M | $5.83 B |
| 02/19/2026 | $10.28 | $10.43 (1.46%) | $10.47 | $10.23 | 10.21 M | $5.90 B |
| 02/18/2026 | $10.10 | $10.46 (3.56%) | $10.63 | $10.09 | 20.42 M | $5.92 B |
| 02/17/2026 | $10.33 | $10.10 (-2.23%) | $10.58 | $9.96 | 13.89 M | $5.72 B |
| 02/13/2026 | $10.43 | $10.41 (-0.19%) | $10.65 | $10.28 | 17.43 M | $5.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
