Compass, Inc. Class A Common Stock (COMP)
8.2800
-0.1500 (-1.78%)
NYSE · Last Trade: Apr 4th, 11:30 PM EDT
Historical Prices For Compass, Inc. Class A Common Stock (COMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 8.13 | 8.39 | 7.82 | 8.28 | 9,033,081 | 8.28 |
| 4/03/2025 | 8.63 | 8.75 | 8.38 | 8.43 | 8,671,699 | 8.43 |
| 4/02/2025 | 8.61 | 9.08 | 8.61 | 8.98 | 6,853,179 | 8.98 |
| 4/01/2025 | 8.69 | 8.99 | 8.57 | 8.72 | 7,213,919 | 8.72 |
| 3/31/2025 | 8.94 | 8.96 | 8.51 | 8.73 | 7,909,248 | 8.73 |
| 3/28/2025 | 9.29 | 9.38 | 9.00 | 9.13 | 6,824,866 | 9.13 |
| 3/27/2025 | 9.30 | 9.61 | 9.21 | 9.34 | 7,165,117 | 9.34 |
| 3/26/2025 | 9.45 | 9.54 | 9.17 | 9.39 | 5,763,351 | 9.39 |
| 3/25/2025 | 9.40 | 9.69 | 9.27 | 9.43 | 6,981,617 | 9.43 |
| 3/24/2025 | 9.50 | 9.71 | 9.31 | 9.61 | 6,276,383 | 9.61 |
| 3/21/2025 | 9.01 | 9.43 | 8.95 | 9.39 | 9,157,806 | 9.39 |
| 3/20/2025 | 8.76 | 9.34 | 8.70 | 9.09 | 5,253,769 | 9.09 |
| 3/19/2025 | 8.78 | 9.00 | 8.64 | 8.88 | 6,428,881 | 8.88 |
| 3/18/2025 | 8.89 | 8.91 | 8.56 | 8.82 | 5,325,966 | 8.82 |
| 3/17/2025 | 8.76 | 9.14 | 8.71 | 9.00 | 6,219,091 | 9.00 |
| 3/14/2025 | 8.77 | 9.04 | 8.64 | 8.76 | 6,498,666 | 8.76 |
| 3/13/2025 | 8.74 | 9.05 | 8.46 | 8.73 | 7,408,699 | 8.73 |
| 3/12/2025 | 8.80 | 8.91 | 8.57 | 8.80 | 6,044,429 | 8.80 |
| 3/11/2025 | 8.54 | 8.78 | 8.32 | 8.54 | 8,255,737 | 8.54 |
| 3/10/2025 | 8.42 | 8.78 | 8.29 | 8.57 | 5,722,468 | 8.57 |
| 3/07/2025 | 8.76 | 8.80 | 8.12 | 8.48 | 5,347,211 | 8.48 |
| 3/06/2025 | 8.94 | 9.37 | 8.69 | 8.70 | 5,300,075 | 8.70 |
| 3/05/2025 | 9.09 | 9.17 | 8.93 | 9.16 | 5,164,898 | 9.16 |
| 3/04/2025 | 8.57 | 9.23 | 8.42 | 9.09 | 6,661,563 | 9.09 |
| 3/03/2025 | 9.00 | 9.16 | 8.61 | 8.69 | 6,786,269 | 8.69 |
| 2/28/2025 | 8.93 | 9.05 | 8.77 | 8.99 | 6,110,996 | 8.99 |
| 2/27/2025 | 9.56 | 9.74 | 8.98 | 9.01 | 9,022,022 | 9.01 |
| 2/26/2025 | 9.29 | 9.79 | 9.26 | 9.45 | 6,821,132 | 9.45 |
| 2/25/2025 | 9.14 | 9.37 | 9.03 | 9.25 | 4,875,702 | 9.25 |
| 2/24/2025 | 9.03 | 9.30 | 8.72 | 9.10 | 8,766,323 | 9.10 |
| 2/21/2025 | 9.96 | 9.96 | 8.88 | 8.98 | 9,981,521 | 8.98 |
| 2/20/2025 | 9.89 | 10.12 | 9.50 | 9.78 | 12,025,203 | 9.78 |
| 2/19/2025 | 8.53 | 10.25 | 8.08 | 10.24 | 29,349,398 | 10.24 |
| 2/18/2025 | 7.99 | 8.00 | 7.76 | 7.98 | 9,319,772 | 7.98 |
| 2/14/2025 | 7.75 | 7.93 | 7.61 | 7.93 | 6,801,340 | 7.93 |
| 2/13/2025 | 7.53 | 7.60 | 7.44 | 7.58 | 6,053,313 | 7.58 |
| 2/12/2025 | 7.25 | 7.52 | 7.16 | 7.50 | 3,768,352 | 7.50 |
| 2/11/2025 | 7.82 | 7.95 | 7.37 | 7.44 | 8,772,900 | 7.44 |
| 2/10/2025 | 7.57 | 7.58 | 7.37 | 7.38 | 3,968,804 | 7.38 |
| 2/07/2025 | 7.56 | 7.66 | 7.36 | 7.46 | 3,837,474 | 7.46 |
| 2/06/2025 | 7.52 | 7.67 | 7.46 | 7.61 | 3,799,406 | 7.61 |
| 2/05/2025 | 7.31 | 7.60 | 7.30 | 7.51 | 4,874,117 | 7.51 |
| 2/04/2025 | 7.17 | 7.34 | 7.07 | 7.24 | 6,301,162 | 7.24 |
| 2/03/2025 | 6.99 | 7.20 | 6.96 | 7.15 | 5,444,881 | 7.15 |
| 1/31/2025 | 7.51 | 7.59 | 7.16 | 7.25 | 4,990,663 | 7.25 |
| 1/30/2025 | 7.36 | 7.69 | 7.36 | 7.53 | 5,985,624 | 7.53 |
| 1/29/2025 | 7.42 | 7.48 | 7.10 | 7.27 | 4,078,286 | 7.27 |
| 1/28/2025 | 7.00 | 7.49 | 6.98 | 7.42 | 5,735,398 | 7.42 |
| 1/27/2025 | 6.89 | 7.20 | 6.87 | 7.02 | 5,542,743 | 7.02 |
| 1/24/2025 | 6.95 | 7.07 | 6.90 | 6.99 | 5,191,443 | 6.99 |
| 1/23/2025 | 6.83 | 6.93 | 6.74 | 6.91 | 4,187,522 | 6.91 |
| 1/22/2025 | 6.73 | 6.96 | 6.66 | 6.89 | 4,736,366 | 6.89 |
| 1/21/2025 | 6.85 | 6.90 | 6.68 | 6.75 | 4,764,693 | 6.75 |
| 1/17/2025 | 6.84 | 6.92 | 6.71 | 6.76 | 6,020,670 | 6.76 |
| 1/16/2025 | 6.60 | 6.84 | 6.48 | 6.73 | 6,158,410 | 6.73 |
| 1/15/2025 | 6.37 | 6.84 | 6.00 | 6.66 | 13,890,701 | 6.66 |
| 1/14/2025 | 5.47 | 5.72 | 5.42 | 5.58 | 5,424,876 | 5.58 |
| 1/13/2025 | 5.24 | 5.38 | 5.10 | 5.38 | 4,705,683 | 5.38 |
| 1/10/2025 | 5.45 | 5.45 | 5.29 | 5.35 | 6,034,816 | 5.35 |
| 1/08/2025 | 5.59 | 5.63 | 5.47 | 5.59 | 4,509,316 | 5.59 |
| 1/07/2025 | 5.87 | 5.91 | 5.56 | 5.59 | 5,220,969 | 5.59 |
| 1/06/2025 | 5.90 | 5.94 | 5.82 | 5.83 | 4,548,622 | 5.83 |