Get the Stockscreener App
3.90
3.94%
-0.16
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 May 10, 2024, is $3.90.
- 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 114.88% to $3.90 now.
- The 52-week high stock price for COMP is $4.49, representing a 15.13% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for COMP is $1.815, indicating a -53.46% decrease from the current share price, occurred on November 01, 2023.
- 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $4.06 | $3.79 | $0.265 | 6,548,609.0 | -3.94% |
| May 09, 2024 | $4.07 | $3.66 | $0.41 | 9,777,756.0 | +23.78% |
| May 08, 2024 | $3.31 | $3.21 | $0.10 | 2,956,691.0 | -3.53% |
| May 07, 2024 | $3.43 | $3.32 | $0.11 | 2,091,854.0 | +1.19% |
| May 06, 2024 | $3.42 | $3.21 | $0.21 | 3,137,601.0 | -0.30% |
| May 03, 2024 | $3.48 | $3.28 | $0.195 | 5,185,519.0 | +6.31% |
| May 02, 2024 | $3.20 | $3.02 | $0.175 | 2,961,852.0 | +1.28% |
| May 01, 2024 | $3.29 | $3.04 | $0.245 | 3,058,333.0 | -0.63% |
| Apr 30, 2024 | $3.24 | $3.13 | $0.11 | 2,079,103.0 | -3.67% |
| Apr 29, 2024 | $3.42 | $3.23 | $0.1845 | 1,706,595.0 | -0.91% |
| Apr 26, 2024 | $3.37 | $3.24 | $0.1295 | 1,983,904.0 | +2.48% |
| Apr 25, 2024 | $3.29 | $3.19 | $0.105 | 1,872,889.0 | -3.30% |
| Apr 24, 2024 | $3.48 | $3.30 | $0.18 | 1,375,141.0 | -2.35% |
| Apr 23, 2024 | $3.55 | $3.33 | $0.225 | 2,557,990.0 | +2.71% |
| Apr 22, 2024 | $3.35 | $3.22 | $0.13 | 2,526,116.0 | +2.47% |
| Apr 19, 2024 | $3.35 | $3.20 | $0.15 | 2,322,059.0 | -0.61% |
| Apr 18, 2024 | $3.46 | $3.25 | $0.21 | 4,211,833.0 | -2.40% |
| Apr 17, 2024 | $3.54 | $3.34 | $0.20 | 2,867,158.0 | -3.19% |
| Apr 16, 2024 | $3.46 | $3.23 | $0.23 | 3,577,161.0 | +5.18% |
| Apr 15, 2024 | $3.64 | $3.18 | $0.46 | 4,015,728.0 | -9.14% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $4.07 | $3.02 | $1.05 | 42,266,824.0 | +23.81% |
| 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% |
0.24%
1.05%
Cap:
|
Volume (24h):