5 DAY PERFORMANCE
+6.04%
1 MONTH PERFORMANCE
+14.21%
3 MONTH PERFORMANCE
+72.13%
6 MONTH PERFORMANCE
+28.15%
YEAR-TO-DATE PERFORMANCE
+26.21%
1 YEAR PERFORMANCE
+52.28%
Compass Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $13.41 | $13.34 (-0.56%) | $13.59 | $13.27 | 990.33 K | |
| 08/13/2026 | $12.80 | $13.35 (4.3%) | $13.40 | $12.63 | 10.48 M | $10.12 B |
| 08/12/2026 | $12.85 | $12.73 (-0.93%) | $12.92 | $12.52 | 7.68 M | $9.65 B |
| 08/11/2026 | $12.50 | $12.69 (1.52%) | $12.70 | $12.24 | 6.52 M | $9.62 B |
| 08/10/2026 | $12.48 | $12.40 (-0.64%) | $12.68 | $12.26 | 6.55 M | $9.40 B |
| 08/07/2026 | $12.73 | $12.58 (-1.18%) | $12.99 | $12.57 | 10.17 M | $9.54 B |
| 08/06/2026 | $12.72 | $12.58 (-1.1%) | $12.75 | $11.62 | 18.19 M | $9.54 B |
| 08/05/2026 | $12.75 | $12.83 (0.63%) | $13.22 | $12.17 | 30.01 M | $9.73 B |
| 08/04/2026 | $11.95 | $12.00 (0.42%) | $12.26 | $11.89 | 12.28 M | $9.10 B |
| 08/03/2026 | $11.55 | $11.75 (1.73%) | $11.88 | $11.47 | 8.19 M | $8.91 B |
| 07/31/2026 | $11.65 | $11.39 (-2.23%) | $11.69 | $11.14 | 8.84 M | $8.50 B |
| 07/30/2026 | $11.67 | $11.46 (-1.8%) | $11.78 | $11.14 | 6.89 M | $8.42 B |
| 07/29/2026 | $11.62 | $11.61 (-0.09%) | $12.10 | $11.24 | 15.39 M | $8.53 B |
| 07/28/2026 | $11.86 | $11.88 (0.17%) | $12.04 | $11.62 | 8.33 M | $8.72 B |
| 07/27/2026 | $11.40 | $11.80 (3.51%) | $11.99 | $11.40 | 15.60 M | $8.67 B |
| 07/24/2026 | $10.86 | $11.07 (1.93%) | $11.44 | $10.70 | 11.27 M | $8.13 B |
| 07/23/2026 | $11.05 | $10.78 (-2.44%) | $11.12 | $10.51 | 12.70 M | $7.92 B |
| 07/22/2026 | $11.33 | $11.26 (-0.62%) | $11.48 | $11.11 | 9.77 M | $8.27 B |
| 07/21/2026 | $11.68 | $11.42 (-2.23%) | $11.84 | $11.37 | 10.31 M | $8.39 B |
| 07/20/2026 | $11.99 | $11.74 (-2.09%) | $12.05 | $11.67 | 10.44 M | $8.62 B |
| 07/17/2026 | $11.80 | $12.00 (1.69%) | $12.22 | $11.77 | 11.53 M | $8.81 B |
| 07/16/2026 | $12.60 | $12.18 (-3.33%) | $12.78 | $12.01 | 12.11 M | $8.94 B |
| 07/15/2026 | $12.05 | $12.65 (4.98%) | $12.75 | $12.00 | 18.60 M | $9.29 B |
| 07/14/2026 | $11.84 | $11.68 (-1.35%) | $11.93 | $11.58 | 7.96 M | $8.58 B |
| 07/13/2026 | $11.63 | $11.50 (-1.12%) | $11.77 | $11.41 | 10.91 M | $8.45 B |
| 07/10/2026 | $12.00 | $11.72 (-2.33%) | $12.27 | $11.71 | 8.18 M | $8.61 B |
| 07/09/2026 | $11.47 | $11.92 (3.92%) | $12.03 | $11.33 | 9.42 M | $8.75 B |
| 07/08/2026 | $11.48 | $11.32 (-1.39%) | $11.77 | $11.08 | 19.86 M | $8.31 B |
| 07/07/2026 | $13.00 | $11.88 (-8.62%) | $13.06 | $11.82 | 19.32 M | $8.72 B |
| 07/06/2026 | $12.61 | $12.99 (3.01%) | $13.19 | $12.52 | 16.28 M | $9.54 B |
| 07/02/2026 | $12.49 | $12.62 (1.04%) | $12.77 | $12.32 | 16.13 M | $9.27 B |
| 07/01/2026 | $12.23 | $12.55 (2.62%) | $12.74 | $12.20 | 15.67 M | $9.22 B |
| 06/30/2026 | $11.85 | $12.33 (4.05%) | $12.39 | $11.67 | 16.60 M | $9.05 B |
| 06/29/2026 | $11.20 | $12.00 (7.14%) | $12.01 | $11.16 | 18.28 M | $8.81 B |
| 06/26/2026 | $11.00 | $11.40 (3.64%) | $11.55 | $10.93 | 35.67 M | $8.37 B |
| 06/25/2026 | $10.73 | $11.05 (2.98%) | $11.26 | $10.63 | 20.39 M | $8.11 B |
| 06/24/2026 | $10.00 | $10.65 (6.5%) | $10.85 | $9.94 | 17.47 M | $7.82 B |
| 06/23/2026 | $9.59 | $9.89 (3.13%) | $10.03 | $9.57 | 11.07 M | $7.26 B |
| 06/22/2026 | $9.86 | $9.78 (-0.81%) | $10.15 | $9.74 | 9.50 M | $7.18 B |
| 06/18/2026 | $9.72 | $10.01 (2.98%) | $10.12 | $9.62 | 23.10 M | $7.35 B |
| 06/17/2026 | $9.41 | $9.40 (-0.11%) | $10.04 | $9.34 | 21.23 M | $6.90 B |
| 06/16/2026 | $9.14 | $9.42 (3.06%) | $9.69 | $9.06 | 15.14 M | $6.92 B |
| 06/15/2026 | $8.94 | $9.14 (2.24%) | $9.27 | $8.89 | 16.95 M | $6.71 B |
| 06/12/2026 | $8.55 | $8.59 (0.47%) | $8.94 | $8.47 | 9.34 M | $6.31 B |
| 06/11/2026 | $7.91 | $8.45 (6.83%) | $8.46 | $7.73 | 12.07 M | $6.21 B |
| 06/10/2026 | $8.15 | $7.91 (-2.94%) | $8.39 | $7.89 | 9.28 M | $5.81 B |
| 06/09/2026 | $7.51 | $8.17 (8.79%) | $8.21 | $7.51 | 12.88 M | $6.00 B |
| 06/08/2026 | $7.69 | $7.58 (-1.43%) | $7.82 | $7.51 | 10.33 M | $5.57 B |
| 06/05/2026 | $7.76 | $7.71 (-0.64%) | $7.90 | $7.61 | 7.31 M | $5.66 B |
| 06/04/2026 | $7.79 | $7.88 (1.16%) | $8.01 | $7.66 | 15.50 M | $5.79 B |
| 06/03/2026 | $8.41 | $7.61 (-9.51%) | $8.46 | $7.16 | 30.46 M | $5.59 B |
| 06/02/2026 | $8.33 | $8.63 (3.6%) | $8.84 | $8.20 | 8.43 M | $6.34 B |
| 06/01/2026 | $8.21 | $8.45 (2.92%) | $8.59 | $8.20 | 10.97 M | $6.21 B |
| 05/29/2026 | $8.35 | $8.23 (-1.44%) | $8.44 | $8.16 | 13.09 M | $6.04 B |
| 05/28/2026 | $8.25 | $8.36 (1.33%) | $8.51 | $8.07 | 8.23 M | $6.14 B |
| 05/27/2026 | $8.45 | $8.38 (-0.83%) | $8.87 | $8.30 | 10.10 M | $6.15 B |
| 05/26/2026 | $8.59 | $8.30 (-3.38%) | $8.66 | $8.29 | 9.48 M | $6.10 B |
| 05/22/2026 | $8.50 | $8.40 (-1.18%) | $8.74 | $8.38 | 8.18 M | $6.17 B |
| 05/21/2026 | $8.11 | $8.47 (4.44%) | $8.61 | $8.03 | 13.04 M | $6.22 B |
| 05/20/2026 | $7.66 | $8.34 (8.88%) | $8.38 | $7.41 | 16.54 M | $6.12 B |
| 05/19/2026 | $7.86 | $7.58 (-3.56%) | $7.97 | $7.56 | 10.17 M | $5.57 B |
| 05/18/2026 | $8.00 | $7.91 (-1.12%) | $8.45 | $7.86 | 17.68 M | $5.81 B |
| 05/15/2026 | $7.62 | $7.88 (3.41%) | $7.95 | $7.51 | 11.06 M | $5.79 B |
| 05/14/2026 | $8.13 | $7.75 (-4.67%) | $8.19 | $7.70 | 10.89 M | $5.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
