5 DAY PERFORMANCE
-31.25%
1 MONTH PERFORMANCE
-23.09%
3 MONTH PERFORMANCE
-13.88%
6 MONTH PERFORMANCE
-8.62%
YEAR-TO-DATE PERFORMANCE
-0.34%
1 YEAR PERFORMANCE
+59.73%
Compass, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.80 | $8.80 (0%) | $8.91 | $8.57 | 5.88 M | $4.50 B |
| 03/11/2025 | $8.54 | $8.54 (0%) | $8.78 | $8.32 | 7.80 M | $4.37 B |
| 03/10/2025 | $8.42 | $8.57 (1.78%) | $8.78 | $8.29 | 5.72 M | $4.38 B |
| 03/07/2025 | $8.76 | $8.48 (-3.2%) | $8.80 | $8.12 | 5.35 M | $4.34 B |
| 03/06/2025 | $8.94 | $8.70 (-2.68%) | $9.37 | $8.69 | 5.30 M | $4.45 B |
| 03/05/2025 | $9.09 | $9.16 (0.77%) | $9.17 | $8.93 | 5.17 M | $4.68 B |
| 03/04/2025 | $8.57 | $9.09 (6.07%) | $9.23 | $8.42 | 6.66 M | $4.65 B |
| 03/03/2025 | $9.00 | $8.69 (-3.44%) | $9.16 | $8.61 | 6.79 M | $4.44 B |
| 02/28/2025 | $8.93 | $8.99 (0.67%) | $9.06 | $8.77 | 6.11 M | $4.60 B |
| 02/27/2025 | $9.57 | $9.01 (-5.85%) | $9.74 | $8.98 | 9.02 M | $4.61 B |
| 02/26/2025 | $9.29 | $9.45 (1.72%) | $9.79 | $9.26 | 6.82 M | $4.83 B |
| 02/25/2025 | $9.14 | $9.25 (1.2%) | $9.37 | $9.03 | 4.88 M | $4.73 B |
| 02/24/2025 | $9.03 | $9.10 (0.78%) | $9.30 | $8.73 | 8.77 M | $4.65 B |
| 02/21/2025 | $9.96 | $8.98 (-9.84%) | $9.97 | $8.88 | 9.98 M | $4.59 B |
| 02/20/2025 | $9.89 | $9.78 (-1.11%) | $10.12 | $9.50 | 12.03 M | $5.00 B |
| 02/19/2025 | $8.53 | $10.24 (20.05%) | $10.25 | $8.08 | 29.37 M | $5.24 B |
| 02/18/2025 | $7.99 | $7.98 (-0.13%) | $8.00 | $7.76 | 9.34 M | $4.08 B |
| 02/14/2025 | $7.75 | $7.93 (2.32%) | $7.93 | $7.61 | 6.80 M | $4.01 B |
| 02/13/2025 | $7.53 | $7.58 (0.66%) | $7.60 | $7.44 | 6.05 M | $3.84 B |
| 02/12/2025 | $7.25 | $7.50 (3.45%) | $7.52 | $7.16 | 3.77 M | $3.79 B |
| 02/11/2025 | $7.82 | $7.44 (-4.86%) | $7.95 | $7.37 | 8.78 M | $3.76 B |
| 02/10/2025 | $7.57 | $7.38 (-2.51%) | $7.58 | $7.37 | 3.97 M | $3.73 B |
| 02/07/2025 | $7.56 | $7.46 (-1.32%) | $7.66 | $7.36 | 3.84 M | $3.77 B |
| 02/06/2025 | $7.52 | $7.61 (1.2%) | $7.67 | $7.46 | 3.80 M | $3.85 B |
| 02/05/2025 | $7.31 | $7.51 (2.74%) | $7.60 | $7.30 | 4.87 M | $3.80 B |
| 02/04/2025 | $7.17 | $7.24 (0.98%) | $7.34 | $7.07 | 6.30 M | $3.66 B |
| 02/03/2025 | $6.99 | $7.15 (2.29%) | $7.20 | $6.96 | 5.44 M | $3.62 B |
| 01/31/2025 | $7.51 | $7.25 (-3.46%) | $7.59 | $7.16 | 4.99 M | $3.67 B |
| 01/30/2025 | $7.36 | $7.53 (2.31%) | $7.69 | $7.36 | 5.99 M | $3.81 B |
| 01/29/2025 | $7.42 | $7.27 (-2.02%) | $7.48 | $7.10 | 4.08 M | $3.68 B |
| 01/28/2025 | $7.00 | $7.42 (6%) | $7.49 | $6.98 | 5.74 M | $3.75 B |
| 01/27/2025 | $6.89 | $7.02 (1.89%) | $7.20 | $6.87 | 5.54 M | $3.55 B |
| 01/24/2025 | $6.95 | $6.99 (0.58%) | $7.07 | $6.90 | 5.19 M | $3.54 B |
| 01/23/2025 | $6.83 | $6.91 (1.17%) | $6.93 | $6.74 | 4.19 M | $3.50 B |
| 01/22/2025 | $6.73 | $6.89 (2.38%) | $6.96 | $6.66 | 4.74 M | $3.49 B |
| 01/21/2025 | $6.85 | $6.75 (-1.46%) | $6.90 | $6.68 | 4.76 M | $3.42 B |
| 01/17/2025 | $6.84 | $6.76 (-1.17%) | $6.92 | $6.71 | 6.02 M | $3.42 B |
| 01/16/2025 | $6.60 | $6.73 (1.97%) | $6.84 | $6.48 | 6.16 M | $3.41 B |
| 01/15/2025 | $6.37 | $6.66 (4.55%) | $6.85 | $6.00 | 13.89 M | $3.37 B |
| 01/14/2025 | $5.47 | $5.58 (2.01%) | $5.72 | $5.42 | 5.43 M | $2.82 B |
| 01/13/2025 | $5.24 | $5.38 (2.67%) | $5.38 | $5.10 | 4.71 M | $2.72 B |
| 01/10/2025 | $5.45 | $5.35 (-1.83%) | $5.45 | $5.30 | 6.03 M | $2.71 B |
| 01/08/2025 | $5.59 | $5.59 (0%) | $5.64 | $5.48 | 4.51 M | $2.83 B |
| 01/07/2025 | $5.87 | $5.59 (-4.77%) | $5.91 | $5.56 | 5.22 M | $2.83 B |
| 01/06/2025 | $5.90 | $5.83 (-1.19%) | $5.94 | $5.82 | 4.55 M | $2.95 B |
| 01/03/2025 | $5.80 | $5.88 (1.38%) | $5.88 | $5.72 | 3.61 M | $2.98 B |
| 01/02/2025 | $5.90 | $5.80 (-1.69%) | $5.93 | $5.73 | 3.62 M | $2.93 B |
| 12/31/2024 | $5.85 | $5.85 (0%) | $5.96 | $5.74 | 4.53 M | $2.96 B |
| 12/30/2024 | $5.78 | $5.79 (0.17%) | $5.85 | $5.69 | 3.37 M | $2.93 B |
| 12/27/2024 | $5.96 | $5.85 (-1.85%) | $5.99 | $5.81 | 2.74 M | $2.96 B |
| 12/26/2024 | $5.93 | $6.00 (1.18%) | $6.04 | $5.92 | 2.26 M | $3.04 B |
| 12/24/2024 | $6.00 | $6.00 (0%) | $6.03 | $5.93 | 1.45 M | $3.04 B |
| 12/23/2024 | $6.18 | $6.03 (-2.43%) | $6.23 | $5.92 | 4.48 M | $3.05 B |
| 12/20/2024 | $5.90 | $6.23 (5.59%) | $6.27 | $5.90 | 11.78 M | $3.15 B |
| 12/19/2024 | $6.07 | $5.98 (-1.48%) | $6.15 | $5.92 | 5.16 M | $3.03 B |
| 12/18/2024 | $6.51 | $6.00 (-7.83%) | $6.57 | $5.99 | 6.54 M | $3.04 B |
| 12/17/2024 | $6.77 | $6.70 (-1.03%) | $6.81 | $6.60 | 3.01 M | $3.39 B |
| 12/16/2024 | $6.78 | $6.84 (0.88%) | $6.88 | $6.70 | 2.63 M | $3.46 B |
| 12/13/2024 | $6.88 | $6.77 (-1.6%) | $6.98 | $6.73 | 3.16 M | $3.43 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.
