5 DAY PERFORMANCE
-8.90%
1 MONTH PERFORMANCE
+7.78%
3 MONTH PERFORMANCE
+27.26%
6 MONTH PERFORMANCE
-14.92%
YEAR-TO-DATE PERFORMANCE
-14.76%
1 YEAR PERFORMANCE
+40.56%
Compass Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $11.00 | $11.40 (3.64%) | $11.55 | $10.93 | 35.67 M | $8.37 B |
| 06/25/2026 | $10.73 | $11.05 (2.98%) | $11.26 | $10.63 | 20.39 M | $8.11 B |
| 06/24/2026 | $10.00 | $10.65 (6.5%) | $10.85 | $9.94 | 17.47 M | $7.82 B |
| 06/23/2026 | $9.59 | $9.89 (3.13%) | $10.03 | $9.57 | 11.07 M | $7.26 B |
| 06/22/2026 | $9.86 | $9.78 (-0.81%) | $10.15 | $9.74 | 9.50 M | $7.18 B |
| 06/18/2026 | $9.72 | $10.01 (2.98%) | $10.12 | $9.62 | 23.10 M | $7.35 B |
| 06/17/2026 | $9.41 | $9.40 (-0.11%) | $10.04 | $9.34 | 21.23 M | $6.90 B |
| 06/16/2026 | $9.14 | $9.42 (3.06%) | $9.69 | $9.06 | 15.14 M | $6.92 B |
| 06/15/2026 | $8.94 | $9.14 (2.24%) | $9.27 | $8.89 | 16.95 M | $6.71 B |
| 06/12/2026 | $8.55 | $8.59 (0.47%) | $8.94 | $8.47 | 9.34 M | $6.31 B |
| 06/11/2026 | $7.91 | $8.45 (6.83%) | $8.46 | $7.73 | 12.07 M | $6.21 B |
| 06/10/2026 | $8.15 | $7.91 (-2.94%) | $8.39 | $7.89 | 9.28 M | $5.81 B |
| 06/09/2026 | $7.51 | $8.17 (8.79%) | $8.21 | $7.51 | 12.88 M | $6.00 B |
| 06/08/2026 | $7.69 | $7.58 (-1.43%) | $7.82 | $7.51 | 10.33 M | $5.57 B |
| 06/05/2026 | $7.76 | $7.71 (-0.64%) | $7.90 | $7.61 | 7.31 M | $5.66 B |
| 06/04/2026 | $7.79 | $7.88 (1.16%) | $8.01 | $7.66 | 15.50 M | $5.79 B |
| 06/03/2026 | $8.41 | $7.61 (-9.51%) | $8.46 | $7.16 | 30.46 M | $5.59 B |
| 06/02/2026 | $8.33 | $8.63 (3.6%) | $8.84 | $8.20 | 8.43 M | $6.34 B |
| 06/01/2026 | $8.21 | $8.45 (2.92%) | $8.59 | $8.20 | 10.97 M | $6.21 B |
| 05/29/2026 | $8.35 | $8.23 (-1.44%) | $8.44 | $8.16 | 13.09 M | $6.04 B |
| 05/28/2026 | $8.25 | $8.36 (1.33%) | $8.51 | $8.07 | 8.23 M | $6.14 B |
| 05/27/2026 | $8.45 | $8.38 (-0.83%) | $8.87 | $8.30 | 10.10 M | $6.15 B |
| 05/26/2026 | $8.59 | $8.30 (-3.38%) | $8.66 | $8.29 | 9.48 M | $6.10 B |
| 05/22/2026 | $8.50 | $8.40 (-1.18%) | $8.74 | $8.38 | 8.18 M | $6.17 B |
| 05/21/2026 | $8.11 | $8.47 (4.44%) | $8.61 | $8.03 | 13.04 M | $6.22 B |
| 05/20/2026 | $7.66 | $8.34 (8.88%) | $8.38 | $7.41 | 16.54 M | $6.12 B |
| 05/19/2026 | $7.86 | $7.58 (-3.56%) | $7.97 | $7.56 | 10.17 M | $5.57 B |
| 05/18/2026 | $8.00 | $7.91 (-1.12%) | $8.45 | $7.86 | 17.68 M | $5.81 B |
| 05/15/2026 | $7.62 | $7.88 (3.41%) | $7.95 | $7.51 | 11.06 M | $5.79 B |
| 05/14/2026 | $8.13 | $7.75 (-4.67%) | $8.19 | $7.70 | 10.89 M | $5.69 B |
| 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 | $5.56 B |
| 04/29/2026 | $7.79 | $7.62 (-2.18%) | $7.92 | $7.51 | 10.86 M | $5.60 B |
| 04/28/2026 | $8.12 | $7.89 (-2.83%) | $8.30 | $7.85 | 8.51 M | $5.79 B |
| 04/27/2026 | $7.79 | $8.09 (3.85%) | $8.14 | $7.79 | 9.76 M | $5.94 B |
| 04/24/2026 | $7.75 | $7.85 (1.29%) | $7.88 | $7.71 | 6.21 M | $5.76 B |
| 04/23/2026 | $7.79 | $7.79 (0%) | $7.90 | $7.52 | 8.36 M | $5.72 B |
| 04/22/2026 | $8.04 | $7.91 (-1.62%) | $8.11 | $7.81 | 6.33 M | $5.81 B |
| 04/21/2026 | $8.14 | $7.83 (-3.81%) | $8.35 | $7.81 | 11.94 M | $5.75 B |
| 04/20/2026 | $8.01 | $8.08 (0.87%) | $8.13 | $7.92 | 7.43 M | $5.93 B |
| 04/17/2026 | $7.63 | $8.14 (6.68%) | $8.23 | $7.62 | 27.70 M | $5.98 B |
| 04/16/2026 | $7.37 | $7.30 (-0.95%) | $7.54 | $7.25 | 11.15 M | $5.36 B |
| 04/15/2026 | $7.15 | $7.28 (1.82%) | $7.43 | $7.02 | 12.09 M | $5.35 B |
| 04/14/2026 | $7.17 | $7.09 (-1.12%) | $7.54 | $7.08 | 8.46 M | $5.21 B |
| 04/13/2026 | $7.03 | $7.13 (1.42%) | $7.16 | $6.92 | 7.53 M | $5.24 B |
| 04/10/2026 | $7.22 | $7.14 (-1.11%) | $7.26 | $6.95 | 9.21 M | $5.24 B |
| 04/09/2026 | $7.34 | $7.23 (-1.5%) | $7.51 | $7.02 | 14.14 M | $5.31 B |
| 04/08/2026 | $7.34 | $7.44 (1.36%) | $7.57 | $7.26 | 33.69 M | $5.46 B |
| 04/07/2026 | $6.67 | $6.68 (0.15%) | $6.72 | $6.37 | 23.77 M | $4.91 B |
| 04/06/2026 | $6.98 | $6.80 (-2.58%) | $7.07 | $6.77 | 12.88 M | $4.99 B |
| 04/02/2026 | $6.95 | $7.07 (1.73%) | $7.30 | $6.85 | 14.23 M | $5.19 B |
| 04/01/2026 | $7.35 | $7.18 (-2.31%) | $7.47 | $7.09 | 17.52 M | $5.27 B |
| 03/31/2026 | $7.03 | $7.31 (3.98%) | $7.38 | $6.99 | 19.18 M | $5.37 B |
| 03/30/2026 | $7.16 | $6.84 (-4.47%) | $7.19 | $6.83 | 19.38 M | $5.02 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.
