5 DAY PERFORMANCE
-25.38%
1 MONTH PERFORMANCE
-8.36%
3 MONTH PERFORMANCE
-17.96%
6 MONTH PERFORMANCE
+24.56%
YEAR-TO-DATE PERFORMANCE
+33.93%
1 YEAR PERFORMANCE
+10.98%
Compass, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.42 | $10.32 (-0.96%) | $10.49 | $10.28 | 6.57 M | $5.84 B |
| 12/04/2025 | $10.54 | $10.40 (-1.33%) | $10.62 | $10.39 | 11.36 M | $5.89 B |
| 12/03/2025 | $10.58 | $10.50 (-0.76%) | $10.94 | $10.32 | 12.85 M | $5.94 B |
| 12/02/2025 | $10.70 | $10.56 (-1.31%) | $10.74 | $10.36 | 7.62 M | $5.98 B |
| 12/01/2025 | $10.20 | $10.63 (4.22%) | $10.66 | $10.15 | 11.04 M | $6.02 B |
| 11/28/2025 | $10.43 | $10.42 (-0.1%) | $10.52 | $10.32 | 3.37 M | $5.90 B |
| 11/26/2025 | $10.39 | $10.42 (0.29%) | $10.63 | $10.32 | 10.77 M | $5.90 B |
| 11/25/2025 | $10.63 | $10.50 (-1.22%) | $11.03 | $10.48 | 23.03 M | $5.94 B |
| 11/24/2025 | $10.28 | $10.60 (3.11%) | $10.71 | $10.09 | 19.38 M | $6.00 B |
| 11/21/2025 | $9.26 | $9.97 (7.67%) | $10.01 | $9.25 | 16.37 M | $5.64 B |
| 11/20/2025 | $9.45 | $9.18 (-2.86%) | $9.77 | $9.12 | 15.40 M | $5.19 B |
| 11/19/2025 | $9.37 | $9.36 (-0.11%) | $9.53 | $9.30 | 10.33 M | $5.30 B |
| 11/18/2025 | $9.30 | $9.35 (0.54%) | $9.48 | $9.24 | 12.01 M | $5.29 B |
| 11/17/2025 | $9.40 | $9.38 (-0.21%) | $9.55 | $9.30 | 20.81 M | $5.31 B |
| 11/14/2025 | $9.37 | $9.41 (0.43%) | $9.59 | $9.23 | 14.46 M | $5.33 B |
| 11/13/2025 | $9.48 | $9.49 (0.11%) | $9.57 | $9.31 | 13.93 M | $5.37 B |
| 11/12/2025 | $9.42 | $9.50 (0.85%) | $9.65 | $9.21 | 12.48 M | $5.38 B |
| 11/11/2025 | $8.82 | $9.43 (6.92%) | $9.45 | $8.82 | 14.33 M | $5.34 B |
| 11/10/2025 | $8.60 | $8.79 (2.21%) | $8.89 | $8.47 | 8.37 M | $4.97 B |
| 11/07/2025 | $8.48 | $8.55 (0.83%) | $8.64 | $8.32 | 9.43 M | $4.84 B |
| 11/06/2025 | $8.79 | $8.53 (-2.96%) | $8.84 | $8.41 | 9.96 M | $4.83 B |
| 11/05/2025 | $8.24 | $8.79 (6.67%) | $8.82 | $8.20 | 15.58 M | $4.97 B |
| 11/04/2025 | $8.11 | $8.36 (3.08%) | $8.59 | $7.74 | 24.50 M | $4.73 B |
| 11/03/2025 | $7.58 | $7.78 (2.64%) | $7.81 | $7.43 | 15.02 M | $4.40 B |
| 10/31/2025 | $7.47 | $7.71 (3.21%) | $7.77 | $7.38 | 17.38 M | $4.28 B |
| 10/30/2025 | $7.53 | $7.44 (-1.2%) | $7.55 | $7.35 | 8.36 M | $4.13 B |
| 10/29/2025 | $7.84 | $7.61 (-2.93%) | $7.91 | $7.53 | 8.35 M | $4.23 B |
| 10/28/2025 | $8.03 | $7.93 (-1.25%) | $8.33 | $7.92 | 7.96 M | $4.40 B |
| 10/27/2025 | $8.05 | $8.06 (0.12%) | $8.11 | $7.87 | 8.33 M | $4.48 B |
| 10/24/2025 | $7.80 | $8.03 (2.95%) | $8.12 | $7.74 | 14.25 M | $4.46 B |
| 10/23/2025 | $7.58 | $7.67 (1.19%) | $7.76 | $7.48 | 8.22 M | $4.26 B |
| 10/22/2025 | $7.55 | $7.61 (0.79%) | $7.62 | $7.46 | 9.80 M | $4.23 B |
| 10/21/2025 | $7.45 | $7.57 (1.61%) | $7.69 | $7.40 | 11.80 M | $4.20 B |
| 10/20/2025 | $7.37 | $7.49 (1.63%) | $7.55 | $7.33 | 8.69 M | $4.16 B |
| 10/17/2025 | $7.27 | $7.29 (0.28%) | $7.34 | $7.13 | 13.77 M | $4.05 B |
| 10/16/2025 | $7.32 | $7.31 (-0.14%) | $7.52 | $7.27 | 11.18 M | $4.06 B |
| 10/15/2025 | $7.19 | $7.29 (1.39%) | $7.50 | $7.11 | 15.79 M | $4.05 B |
| 10/14/2025 | $6.90 | $7.19 (4.2%) | $7.30 | $6.84 | 10.05 M | $3.99 B |
| 10/13/2025 | $7.19 | $6.92 (-3.76%) | $7.22 | $6.84 | 8.57 M | $3.84 B |
| 10/10/2025 | $7.31 | $7.04 (-3.69%) | $7.42 | $7.03 | 12.38 M | $3.91 B |
| 10/09/2025 | $7.37 | $7.27 (-1.36%) | $7.37 | $7.21 | 8.72 M | $4.04 B |
| 10/08/2025 | $7.49 | $7.36 (-1.74%) | $7.51 | $7.31 | 7.46 M | $4.09 B |
| 10/07/2025 | $7.65 | $7.41 (-3.14%) | $7.65 | $7.30 | 15.73 M | $4.11 B |
| 10/06/2025 | $7.86 | $7.64 (-2.8%) | $7.88 | $7.54 | 12.55 M | $4.24 B |
| 10/03/2025 | $7.58 | $7.83 (3.3%) | $8.00 | $7.54 | 27.98 M | $4.35 B |
| 10/02/2025 | $7.60 | $7.55 (-0.66%) | $7.64 | $7.37 | 17.82 M | $4.19 B |
| 10/01/2025 | $8.07 | $7.63 (-5.45%) | $8.07 | $7.56 | 15.21 M | $4.24 B |
| 09/30/2025 | $8.25 | $8.03 (-2.67%) | $8.30 | $7.96 | 11.92 M | $4.46 B |
| 09/29/2025 | $8.01 | $8.22 (2.62%) | $8.27 | $7.89 | 12.43 M | $4.56 B |
| 09/26/2025 | $7.89 | $7.95 (0.76%) | $8.03 | $7.83 | 10.62 M | $4.41 B |
| 09/25/2025 | $7.78 | $7.95 (2.19%) | $8.05 | $7.74 | 12.67 M | $4.41 B |
| 09/24/2025 | $7.81 | $7.93 (1.54%) | $8.23 | $7.81 | 23.39 M | $4.40 B |
| 09/23/2025 | $7.99 | $7.94 (-0.63%) | $8.04 | $7.68 | 17.75 M | $4.41 B |
| 09/22/2025 | $8.61 | $7.92 (-8.01%) | $8.98 | $7.69 | 45.76 M | $4.40 B |
| 09/19/2025 | $9.71 | $9.40 (-3.19%) | $9.73 | $9.37 | 9.49 M | $5.22 B |
| 09/18/2025 | $9.38 | $9.69 (3.3%) | $9.70 | $9.37 | 6.47 M | $5.38 B |
| 09/17/2025 | $9.36 | $9.46 (1.07%) | $9.94 | $9.30 | 12.27 M | $5.25 B |
| 09/16/2025 | $9.29 | $9.26 (-0.32%) | $9.40 | $9.16 | 4.00 M | $5.14 B |
| 09/15/2025 | $9.38 | $9.30 (-0.85%) | $9.42 | $9.15 | 4.47 M | $5.16 B |
| 09/12/2025 | $9.26 | $9.35 (0.97%) | $9.51 | $9.25 | 4.50 M | $5.19 B |
| 09/11/2025 | $9.25 | $9.43 (1.95%) | $9.60 | $9.20 | 7.11 M | $5.24 B |
| 09/10/2025 | $9.41 | $9.19 (-2.34%) | $9.54 | $9.07 | 5.19 M | $5.10 B |
| 09/09/2025 | $9.43 | $9.28 (-1.59%) | $9.55 | $9.14 | 7.58 M | $5.15 B |
| 09/08/2025 | $9.61 | $9.55 (-0.62%) | $9.75 | $9.51 | 5.29 M | $5.30 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.
