Get the Stockscreener App
10.50
0.66%
-0.07
After Hours:
10.65
0.15
+1.43%
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 January 02, 2026, is $10.50.
- 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 478.51% to $10.50 now.
- The 52-week high stock price for COMP is $11.07, representing a 5.43% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for COMP is $5.10, indicating a -51.43% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Compass Inc (COMP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $10.87 | $10.47 | $0.4031 | 9,909,400.0 | -0.66% |
| Dec 31, 2025 | $10.64 | $10.53 | $0.115 | 5,605,514.0 | -0.38% |
| Dec 30, 2025 | $10.73 | $10.51 | $0.22 | 5,419,962.0 | -0.84% |
| Dec 29, 2025 | $10.79 | $10.44 | $0.35 | 6,388,866.0 | +1.04% |
| Dec 26, 2025 | $10.74 | $10.45 | $0.29 | 3,705,995.0 | -0.84% |
| Dec 24, 2025 | $10.75 | $10.47 | $0.2725 | 2,830,694.0 | +0.56% |
| Dec 23, 2025 | $10.83 | $10.55 | $0.28 | 8,568,744.0 | -0.93% |
| Dec 22, 2025 | $10.74 | $10.42 | $0.318 | 6,795,615.0 | +1.32% |
| Dec 19, 2025 | $10.72 | $10.48 | $0.235 | 12,107,692.0 | -1.49% |
| Dec 18, 2025 | $11.07 | $10.70 | $0.37 | 13,576,288.0 | +1.99% |
| Dec 17, 2025 | $11.02 | $10.49 | $0.53 | 14,328,775.0 | -3.22% |
| Dec 16, 2025 | $10.90 | $10.35 | $0.5492 | 9,759,593.0 | +5.22% |
| Dec 15, 2025 | $10.55 | $10.09 | $0.458 | 12,114,734.0 | -3.72% |
| Dec 12, 2025 | $11.02 | $10.67 | $0.35 | 7,786,262.0 | -0.19% |
| Dec 11, 2025 | $10.81 | $10.54 | $0.275 | 8,086,153.0 | +1.99% |
| Dec 10, 2025 | $10.90 | $10.49 | $0.405 | 13,480,951.0 | -2.68% |
| Dec 09, 2025 | $10.92 | $10.39 | $0.53 | 14,757,713.0 | +4.03% |
| Dec 08, 2025 | $10.90 | $10.39 | $0.505 | 10,199,052.0 | +0.97% |
| Dec 05, 2025 | $10.49 | $10.28 | $0.21 | 6,558,308.0 | -0.77% |
| Dec 04, 2025 | $10.62 | $10.39 | $0.23 | 11,348,797.0 | -0.95% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $10.87 | $10.47 | $0.4031 | 19,818,800.0 | -0.66% |
Compass Inc Stock (COMP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.07 | $10.09 | $0.978 | 199,284,787.0 | +1.82% |
| Nov, 2025 | $11.03 | $7.43 | $3.60 | 269,351,904.0 | +35.15% |
| Oct, 2025 | $8.33 | $6.84 | $1.49 | 279,334,624.0 | -3.99% |
| Sep, 2025 | $9.94 | $7.68 | $2.26 | 225,838,435.0 | -11.56% |
| Aug, 2025 | $9.69 | $7.58 | $2.10 | 175,854,424.0 | +14.36% |
| Jul, 2025 | $7.98 | $6.09 | $1.89 | 155,084,207.0 | +26.43% |
| Jun, 2025 | $6.58 | $5.70 | $0.885 | 150,279,061.0 | +6.26% |
| May, 2025 | $8.14 | $5.66 | $2.49 | 177,080,451.0 | -23.45% |
| Apr, 2025 | $9.08 | $6.79 | $2.29 | 157,547,994.0 | -11.57% |
| Mar, 2025 | $9.71 | $8.12 | $1.59 | 126,589,806.0 | -2.89% |
| Feb, 2025 | $10.25 | $6.96 | $3.29 | 147,860,230.0 | +24.00% |
| Jan, 2025 | $7.69 | $5.10 | $2.59 | 107,357,721.0 | +23.93% |
Compass Inc Stock (COMP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.69 | $5.68 | $2.01 | 74,180,258.0 | -18.34% |
| 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% |
4.12%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):