Get the Stockscreener App
9.18
1.92%
-0.18
Pre-market:
9.28
0.10
+1.09%
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 November 20, 2025, is $9.18.
- 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 405.79% to $9.18 now.
- The 52-week high stock price for COMP is $10.25, representing a 11.66% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for COMP is $5.10, indicating a -44.44% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Compass Inc (COMP) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $9.77 | $9.12 | $0.65 | 15,208,646.0 | -1.92% |
| Nov 19, 2025 | $9.53 | $9.30 | $0.23 | 10,299,505.0 | +0.11% |
| Nov 18, 2025 | $9.48 | $9.24 | $0.24 | 12,006,213.0 | -0.32% |
| Nov 17, 2025 | $9.55 | $9.29 | $0.255 | 20,791,649.0 | -0.32% |
| Nov 14, 2025 | $9.59 | $9.23 | $0.355 | 14,460,767.0 | -0.84% |
| Nov 13, 2025 | $9.57 | $9.31 | $0.265 | 13,925,584.0 | -0.11% |
| Nov 12, 2025 | $9.65 | $9.21 | $0.44 | 12,474,827.0 | +0.74% |
| Nov 11, 2025 | $9.45 | $8.82 | $0.63 | 14,316,398.0 | +7.28% |
| Nov 10, 2025 | $8.89 | $8.47 | $0.42 | 8,363,603.0 | +2.81% |
| Nov 07, 2025 | $8.64 | $8.32 | $0.315 | 9,427,830.0 | +0.23% |
| Nov 06, 2025 | $8.84 | $8.41 | $0.43 | 9,942,418.0 | -2.96% |
| Nov 05, 2025 | $8.82 | $8.20 | $0.625 | 15,576,316.0 | +5.14% |
| Nov 04, 2025 | $8.59 | $7.74 | $0.85 | 24,699,540.0 | +7.46% |
| Nov 03, 2025 | $7.81 | $7.43 | $0.38 | 15,007,246.0 | +0.91% |
| Oct 31, 2025 | $7.76 | $7.38 | $0.385 | 17,365,997.0 | +3.63% |
| Oct 30, 2025 | $7.55 | $7.34 | $0.205 | 8,355,591.0 | -2.23% |
| Oct 29, 2025 | $7.91 | $7.53 | $0.385 | 8,343,625.0 | -4.04% |
| Oct 28, 2025 | $8.33 | $7.92 | $0.415 | 7,962,254.0 | -1.61% |
| Oct 27, 2025 | $8.11 | $7.87 | $0.24 | 7,903,205.0 | +0.37% |
| Oct 24, 2025 | $8.12 | $7.74 | $0.38 | 13,833,999.0 | +4.69% |
| Oct 23, 2025 | $7.76 | $7.48 | $0.28 | 8,219,131.0 | +0.79% |
| Oct 22, 2025 | $7.62 | $7.46 | $0.16 | 9,796,878.0 | +0.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $9.77 | $7.43 | $2.34 | 211,709,188.0 | +19.07% |
| 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% |
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% |
7.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):