Get the Stockscreener App
10.32
7.86%
-0.88
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 February 12, 2026, is $10.32.
- 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 468.60% to $10.32 now.
- The 52-week high stock price for COMP is $13.96, representing a 35.22% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for COMP is $5.655, indicating a -45.20% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $11.39 | $9.63 | $1.76 | 48,033,649.0 | -7.86% |
| Feb 11, 2026 | $12.84 | $11.19 | $1.65 | 35,932,306.0 | -12.23% |
| Feb 10, 2026 | $13.13 | $12.63 | $0.50 | 25,430,161.0 | -0.85% |
| Feb 09, 2026 | $12.87 | $11.98 | $0.885 | 16,404,652.0 | +4.89% |
| Feb 06, 2026 | $12.40 | $11.93 | $0.475 | 14,673,207.0 | +1.91% |
| Feb 05, 2026 | $12.20 | $11.78 | $0.42 | 16,167,496.0 | +0.50% |
| Feb 04, 2026 | $12.26 | $11.46 | $0.79 | 22,206,615.0 | -1.64% |
| Feb 03, 2026 | $12.60 | $11.89 | $0.71 | 18,831,792.0 | -0.81% |
| Feb 02, 2026 | $12.71 | $12.23 | $0.475 | 13,380,451.0 | -1.92% |
| Jan 30, 2026 | $12.91 | $12.17 | $0.739 | 18,838,464.0 | -3.91% |
| Jan 29, 2026 | $13.28 | $12.89 | $0.385 | 20,023,199.0 | -0.15% |
| Jan 28, 2026 | $13.46 | $13.02 | $0.445 | 17,927,853.0 | -0.61% |
| Jan 27, 2026 | $13.65 | $12.77 | $0.88 | 20,347,979.0 | -3.31% |
| Jan 26, 2026 | $13.96 | $13.38 | $0.575 | 19,952,631.0 | +1.88% |
| Jan 23, 2026 | $13.40 | $12.97 | $0.43 | 10,363,694.0 | +0.38% |
| Jan 22, 2026 | $13.50 | $13.16 | $0.34 | 19,891,328.0 | -0.38% |
| Jan 21, 2026 | $13.35 | $12.64 | $0.708 | 20,839,520.0 | +4.47% |
| Jan 20, 2026 | $13.09 | $12.67 | $0.42 | 18,316,907.0 | -0.78% |
| Jan 16, 2026 | $13.19 | $12.69 | $0.495 | 19,132,904.0 | +2.14% |
| Jan 15, 2026 | $12.74 | $12.33 | $0.41 | 16,637,383.0 | +2.36% |
| Jan 14, 2026 | $12.49 | $11.91 | $0.575 | 26,754,073.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $13.13 | $9.63 | $3.50 | 259,093,978.0 | -17.57% |
| Jan, 2026 | $13.96 | $10.25 | $3.71 | 549,906,129.0 | +18.45% |
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% |
4.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):