5 DAY PERFORMANCE
-2.28%
1 MONTH PERFORMANCE
-15.64%
3 MONTH PERFORMANCE
-24.41%
6 MONTH PERFORMANCE
+24.62%
YEAR-TO-DATE PERFORMANCE
-14.76%
1 YEAR PERFORMANCE
+23.93%
Compass Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $9.45 | $9.39 (-0.63%) | $9.52 | $9.28 | 10.62 M | $5.35 B |
| 10/08/2026 | $9.01 | $9.52 (5.66%) | $9.56 | $9.01 | 15.87 M | $5.45 B |
| 10/07/2026 | $9.02 | $9.19 (1.88%) | $9.26 | $8.92 | 15.31 M | $5.26 B |
| 10/06/2026 | $9.36 | $9.29 (-0.75%) | $9.46 | $9.19 | 14.14 M | $5.31 B |
| 10/05/2026 | $9.23 | $9.29 (0.65%) | $9.49 | $9.12 | 18.34 M | $5.31 B |
| 10/02/2026 | $9.32 | $9.22 (-1.07%) | $9.61 | $9.17 | 24.26 M | $5.27 B |
| 10/01/2026 | $8.84 | $9.12 (3.17%) | $9.15 | $8.59 | 21.81 M | $5.22 B |
| 09/30/2026 | $9.04 | $8.88 (-1.77%) | $9.34 | $8.87 | 17.52 M | $5.08 B |
| 09/29/2026 | $9.20 | $9.01 (-2.07%) | $9.20 | $8.90 | 14.18 M | $5.15 B |
| 09/28/2026 | $9.13 | $9.10 (-0.33%) | $9.32 | $9.00 | 17.14 M | $5.21 B |
| 09/25/2026 | $9.35 | $9.38 (0.32%) | $9.61 | $9.30 | 13.71 M | $5.37 B |
| 09/24/2026 | $9.29 | $9.29 (0%) | $9.47 | $9.06 | 21.78 M | $5.31 B |
| 09/23/2026 | $9.50 | $9.16 (-3.58%) | $9.66 | $9.06 | 18.09 M | $5.24 B |
| 09/22/2026 | $10.33 | $9.67 (-6.39%) | $10.40 | $9.55 | 20.43 M | $5.53 B |
| 09/21/2026 | $10.23 | $10.13 (-0.98%) | $10.59 | $10.05 | 17.25 M | $5.79 B |
| 09/18/2026 | $10.35 | $10.08 (-2.61%) | $10.43 | $9.97 | 25.11 M | $5.77 B |
| 09/17/2026 | $10.68 | $10.48 (-1.87%) | $10.72 | $10.26 | 16.07 M | $5.99 B |
| 09/16/2026 | $10.50 | $10.33 (-1.62%) | $10.60 | $10.10 | 15.12 M | $5.91 B |
| 09/15/2026 | $10.48 | $10.36 (-1.15%) | $10.55 | $9.93 | 19.18 M | $5.93 B |
| 09/14/2026 | $10.35 | $10.65 (2.9%) | $10.91 | $10.35 | 13.98 M | $6.09 B |
| 09/11/2026 | $10.33 | $10.51 (1.74%) | $10.62 | $10.12 | 11.32 M | $6.01 B |
| 09/10/2026 | $10.48 | $10.13 (-3.34%) | $10.57 | $10.08 | 14.95 M | $5.79 B |
| 09/09/2026 | $10.70 | $10.68 (-0.19%) | $10.82 | $10.59 | 8.00 M | $6.11 B |
| 09/08/2026 | $10.94 | $10.75 (-1.74%) | $10.95 | $10.72 | 9.58 M | $6.15 B |
| 09/04/2026 | $10.85 | $11.12 (2.49%) | $11.20 | $10.80 | 9.18 M | $6.36 B |
| 09/03/2026 | $10.83 | $11.06 (2.12%) | $11.23 | $10.82 | 14.98 M | $6.33 B |
| 09/02/2026 | $10.36 | $10.59 (2.22%) | $10.63 | $10.26 | 13.13 M | $6.06 B |
| 09/01/2026 | $10.30 | $10.33 (0.29%) | $10.65 | $10.25 | 12.26 M | $5.91 B |
| 08/31/2026 | $11.06 | $10.56 (-4.52%) | $11.09 | $10.44 | 12.65 M | $6.04 B |
| 08/28/2026 | $11.15 | $10.97 (-1.61%) | $11.39 | $10.95 | 8.61 M | $6.27 B |
| 08/27/2026 | $11.47 | $11.10 (-3.23%) | $11.50 | $10.98 | 11.55 M | $6.35 B |
| 08/26/2026 | $11.68 | $11.38 (-2.57%) | $11.75 | $11.28 | 5.87 M | $6.51 B |
| 08/25/2026 | $11.73 | $11.80 (0.6%) | $11.84 | $11.53 | 9.72 M | $6.75 B |
| 08/24/2026 | $11.63 | $11.55 (-0.69%) | $11.71 | $11.34 | 10.61 M | $6.61 B |
| 08/21/2026 | $12.01 | $11.75 (-2.16%) | $12.01 | $11.56 | 6.97 M | $6.72 B |
| 08/20/2026 | $12.41 | $11.92 (-3.95%) | $12.57 | $11.86 | 11.04 M | $6.82 B |
| 08/19/2026 | $12.51 | $12.80 (2.32%) | $12.97 | $12.25 | 11.70 M | $7.32 B |
| 08/18/2026 | $12.19 | $12.30 (0.9%) | $12.53 | $12.05 | 7.61 M | $7.04 B |
| 08/17/2026 | $12.85 | $12.39 (-3.58%) | $12.85 | $12.12 | 10.16 M | $7.09 B |
| 08/14/2026 | $13.39 | $13.02 (-2.76%) | $13.60 | $12.94 | 7.20 M | $9.87 B |
| 08/13/2026 | $12.80 | $13.35 (4.3%) | $13.40 | $12.63 | 10.48 M | $10.12 B |
| 08/12/2026 | $12.85 | $12.73 (-0.93%) | $12.92 | $12.52 | 7.68 M | $9.65 B |
| 08/11/2026 | $12.50 | $12.69 (1.52%) | $12.70 | $12.24 | 6.52 M | $9.62 B |
| 08/10/2026 | $12.48 | $12.40 (-0.64%) | $12.68 | $12.26 | 6.55 M | $9.40 B |
| 08/07/2026 | $12.73 | $12.58 (-1.18%) | $12.99 | $12.57 | 10.17 M | $9.54 B |
| 08/06/2026 | $12.72 | $12.58 (-1.1%) | $12.75 | $11.62 | 18.19 M | $9.54 B |
| 08/05/2026 | $12.75 | $12.83 (0.63%) | $13.22 | $12.17 | 30.01 M | $9.73 B |
| 08/04/2026 | $11.95 | $12.00 (0.42%) | $12.26 | $11.89 | 12.28 M | $9.10 B |
| 08/03/2026 | $11.55 | $11.75 (1.73%) | $11.88 | $11.47 | 8.19 M | $8.91 B |
| 07/31/2026 | $11.65 | $11.39 (-2.23%) | $11.69 | $11.14 | 8.84 M | $8.50 B |
| 07/30/2026 | $11.67 | $11.46 (-1.8%) | $11.78 | $11.14 | 6.89 M | $8.42 B |
| 07/29/2026 | $11.62 | $11.61 (-0.09%) | $12.10 | $11.24 | 15.39 M | $8.53 B |
| 07/28/2026 | $11.86 | $11.88 (0.17%) | $12.04 | $11.62 | 8.33 M | $8.72 B |
| 07/27/2026 | $11.40 | $11.80 (3.51%) | $11.99 | $11.40 | 15.60 M | $8.67 B |
| 07/24/2026 | $10.86 | $11.07 (1.93%) | $11.44 | $10.70 | 11.27 M | $8.13 B |
| 07/23/2026 | $11.05 | $10.78 (-2.44%) | $11.12 | $10.51 | 12.70 M | $7.92 B |
| 07/22/2026 | $11.33 | $11.26 (-0.62%) | $11.48 | $11.11 | 9.77 M | $8.27 B |
| 07/21/2026 | $11.68 | $11.42 (-2.23%) | $11.84 | $11.37 | 10.31 M | $8.39 B |
| 07/20/2026 | $11.99 | $11.74 (-2.09%) | $12.05 | $11.67 | 10.44 M | $8.62 B |
| 07/17/2026 | $11.80 | $12.00 (1.69%) | $12.22 | $11.77 | 11.53 M | $8.81 B |
| 07/16/2026 | $12.60 | $12.18 (-3.33%) | $12.78 | $12.01 | 12.11 M | $8.94 B |
| 07/15/2026 | $12.05 | $12.65 (4.98%) | $12.75 | $12.00 | 18.60 M | $9.29 B |
| 07/14/2026 | $11.84 | $11.68 (-1.35%) | $11.93 | $11.58 | 7.96 M | $8.58 B |
| 07/13/2026 | $11.63 | $11.50 (-1.12%) | $11.77 | $11.41 | 10.91 M | $8.45 B |
| 07/10/2026 | $12.00 | $11.72 (-2.33%) | $12.27 | $11.71 | 8.18 M | $8.61 B |
| 07/09/2026 | $11.47 | $11.92 (3.92%) | $12.03 | $11.33 | 9.42 M | $8.75 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.
