Get the Stockscreener App
6.23
4.18%
0.25
After Hours:
6.25
0.02
+0.32%
Compass Inc Stock (COMP) Price History
The historical daily chart and data for Compass Inc stock (COMP), show that the latest closing stock price as of December 20, 2024, is $6.23.
- Compass Inc all-time high stock price is $19.40, occurred on April 29, 2021.
- The lowest Compass Inc stock price recorded was $1.815 on November 01, 2023. Since then, Compass Inc's stock price has risen over 243.25% to $6.23 now.
- The 52-week high stock price for COMP is $7.69, representing a 23.43% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for COMP is $2.89, indicating a -53.61% decrease from the current share price, occurred on March 15, 2024.
- The closing price of Compass Inc (COMP) stock in the beginning of 2023 was $9.54. The stock closed the year at $2.33, a loss of over -75.58% for the year.
The table below shows more information about COMP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $6.27 | $5.90 | $0.37 | 9,646,006.0 | +4.18% |
| Dec 19, 2024 | $6.15 | $5.92 | $0.23 | 5,152,686.0 | -0.33% |
| Dec 18, 2024 | $6.57 | $5.99 | $0.58 | 6,521,902.0 | -10.45% |
| Dec 17, 2024 | $6.81 | $6.60 | $0.21 | 2,840,424.0 | -2.05% |
| Dec 16, 2024 | $6.88 | $6.70 | $0.175 | 2,578,507.0 | +1.03% |
| Dec 13, 2024 | $6.98 | $6.72 | $0.255 | 3,104,997.0 | -1.88% |
| Dec 12, 2024 | $7.16 | $6.88 | $0.28 | 3,174,933.0 | -2.68% |
| Dec 11, 2024 | $7.16 | $6.93 | $0.23 | 3,045,413.0 | +2.60% |
| Dec 10, 2024 | $6.94 | $6.70 | $0.24 | 2,718,504.0 | -0.58% |
| Dec 09, 2024 | $7.12 | $6.90 | $0.22 | 2,798,551.0 | -1.56% |
| Dec 06, 2024 | $7.28 | $7.01 | $0.27 | 4,434,023.0 | +1.00% |
| Dec 05, 2024 | $7.13 | $6.86 | $0.27 | 2,419,874.0 | -1.83% |
| Dec 04, 2024 | $7.45 | $7.10 | $0.35 | 3,386,125.0 | -2.86% |
| Dec 03, 2024 | $7.69 | $7.17 | $0.52 | 4,499,657.0 | +2.66% |
| Dec 02, 2024 | $7.14 | $6.94 | $0.20 | 3,853,658.0 | +0.71% |
| Nov 29, 2024 | $7.32 | $7.05 | $0.27 | 1,805,672.0 | -1.53% |
| Nov 27, 2024 | $7.36 | $7.05 | $0.31 | 2,622,088.0 | +0.42% |
| Nov 26, 2024 | $7.25 | $6.82 | $0.4259 | 3,649,876.0 | +1.41% |
| Nov 25, 2024 | $7.14 | $6.90 | $0.2365 | 7,208,273.0 | +3.51% |
| Nov 22, 2024 | $6.94 | $6.62 | $0.32 | 5,124,957.0 | +1.49% |
Compass Inc Stock (COMP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Compass Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COMP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compass Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compass Inc Stock (COMP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.69 | $5.90 | $1.79 | 69,821,266.0 | -12.13% |
| Nov, 2024 | $7.36 | $6.07 | $1.29 | 89,381,687.0 | +11.65% |
| Oct, 2024 | $6.41 | $5.35 | $1.06 | 81,888,330.0 | +3.93% |
| Sep, 2024 | $6.78 | $5.04 | $1.74 | 115,954,308.0 | +19.10% |
| Aug, 2024 | $5.92 | $3.84 | $2.08 | 118,678,338.0 | +16.86% |
| Jul, 2024 | $4.88 | $3.34 | $1.54 | 87,746,100.0 | +21.94% |
| Jun, 2024 | $4.12 | $3.37 | $0.75 | 74,566,136.0 | -4.00% |
| May, 2024 | $4.68 | $3.02 | $1.65 | 92,305,599.0 | +19.05% |
| Apr, 2024 | $3.98 | $3.13 | $0.85 | 75,849,773.0 | -12.50% |
| Mar, 2024 | $3.97 | $2.89 | $1.08 | 116,639,740.0 | -8.86% |
| Feb, 2024 | $4.02 | $3.22 | $0.798 | 96,280,450.0 | +14.83% |
| Jan, 2024 | $3.95 | $2.92 | $1.03 | 91,211,167.0 | -8.51% |
Compass Inc Stock (COMP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.99 | $2.15 | $1.84 | 113,277,233.0 | +69.37% |
| Nov, 2023 | $2.53 | $1.81 | $0.715 | 81,500,275.0 | +12.12% |
| Oct, 2023 | $2.90 | $1.90 | $1.00 | 63,622,783.0 | -31.72% |
| Sep, 2023 | $3.75 | $2.84 | $0.91 | 54,256,521.0 | -19.44% |
| Aug, 2023 | $4.38 | $2.94 | $1.43 | 73,714,824.0 | -14.08% |
| Jul, 2023 | $4.49 | $3.12 | $1.37 | 67,028,453.0 | +19.71% |
| Jun, 2023 | $4.19 | $3.03 | $1.16 | 86,622,393.0 | -5.41% |
| May, 2023 | $4.30 | $2.08 | $2.22 | 78,917,941.0 | +58.12% |
| Apr, 2023 | $3.39 | $2.19 | $1.21 | 41,538,172.0 | -27.55% |
| Mar, 2023 | $3.57 | $2.62 | $0.955 | 60,049,085.0 | -10.53% |
| Feb, 2023 | $5.16 | $3.43 | $1.73 | 57,015,146.0 | -10.20% |
| Jan, 2023 | $4.12 | $2.20 | $1.92 | 64,875,724.0 | +72.53% |
Compass Inc Stock (COMP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.31 | $2.00 | $1.31 | 44,196,443.0 | -22.07% |
| Nov, 2022 | $4.21 | $1.84 | $2.37 | 91,127,647.0 | +13.26% |
| Oct, 2022 | $3.23 | $2.21 | $1.02 | 77,436,111.0 | +13.79% |
| Sep, 2022 | $3.38 | $2.23 | $1.15 | 106,438,358.0 | -18.88% |
| Aug, 2022 | $4.94 | $2.84 | $2.10 | 94,635,098.0 | -25.13% |
| Jul, 2022 | $4.68 | $3.36 | $1.32 | 53,145,842.0 | +5.82% |
| Jun, 2022 | $6.88 | $3.31 | $3.56 | 123,582,774.0 | -38.40% |
| May, 2022 | $6.17 | $3.76 | $2.41 | 121,031,737.0 | +7.92% |
| Apr, 2022 | $7.98 | $5.39 | $2.59 | 50,297,650.0 | -30.92% |
| Mar, 2022 | $8.35 | $5.58 | $2.77 | 53,419,311.0 | +3.29% |
| Feb, 2022 | $9.19 | $6.91 | $2.28 | 54,980,836.0 | -11.31% |
| Jan, 2022 | $9.71 | $7.25 | $2.46 | 51,466,763.0 | -5.61% |
4.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):