5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
+22.06%
3 MONTH PERFORMANCE
+71.62%
6 MONTH PERFORMANCE
+77.20%
YEAR-TO-DATE PERFORMANCE
+23.56%
1 YEAR PERFORMANCE
+79.64%
Compass, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $13.14 | $13.05 (-0.68%) | $13.46 | $13.02 | 17.93 M | $7.38 B |
| 01/27/2026 | $13.41 | $13.13 (-2.09%) | $13.65 | $12.77 | 20.35 M | $7.43 B |
| 01/26/2026 | $13.50 | $13.58 (0.59%) | $13.96 | $13.38 | 20.00 M | $7.68 B |
| 01/23/2026 | $13.16 | $13.33 (1.29%) | $13.41 | $12.98 | 10.37 M | $7.54 B |
| 01/22/2026 | $13.43 | $13.28 (-1.12%) | $13.50 | $13.16 | 19.36 M | $7.52 B |
| 01/21/2026 | $12.77 | $13.33 (4.39%) | $13.35 | $12.64 | 20.84 M | $7.54 B |
| 01/20/2026 | $12.86 | $12.76 (-0.78%) | $13.09 | $12.67 | 18.34 M | $7.22 B |
| 01/16/2026 | $12.75 | $12.86 (0.86%) | $13.19 | $12.69 | 19.27 M | $7.28 B |
| 01/15/2026 | $12.51 | $12.59 (0.64%) | $12.74 | $12.33 | 16.66 M | $7.12 B |
| 01/14/2026 | $12.08 | $12.30 (1.82%) | $12.49 | $11.92 | 26.71 M | $6.96 B |
| 01/13/2026 | $12.26 | $12.17 (-0.73%) | $12.43 | $11.92 | 27.97 M | $6.89 B |
| 01/12/2026 | $12.74 | $12.21 (-4.16%) | $12.84 | $12.00 | 31.08 M | $6.91 B |
| 01/09/2026 | $12.56 | $12.84 (2.23%) | $13.53 | $12.55 | 50.03 M | $7.27 B |
| 01/08/2026 | $11.95 | $12.26 (2.59%) | $12.33 | $11.40 | 76.91 M | $6.94 B |
| 01/07/2026 | $11.80 | $11.84 (0.34%) | $12.58 | $11.34 | 103.31 M | $6.70 B |
| 01/06/2026 | $10.86 | $10.83 (-0.28%) | $10.91 | $10.25 | 9.19 M | $6.13 B |
| 01/05/2026 | $10.50 | $10.85 (3.33%) | $10.91 | $10.43 | 9.72 M | $6.14 B |
| 01/02/2026 | $10.62 | $10.50 (-1.13%) | $10.87 | $10.47 | 9.93 M | $5.94 B |
| 12/31/2025 | $10.58 | $10.57 (-0.09%) | $10.64 | $10.53 | 5.61 M | $5.98 B |
| 12/30/2025 | $10.63 | $10.61 (-0.19%) | $10.73 | $10.51 | 5.43 M | $6.00 B |
| 12/29/2025 | $10.59 | $10.70 (1.04%) | $10.79 | $10.44 | 6.40 M | $6.06 B |
| 12/26/2025 | $10.66 | $10.59 (-0.66%) | $10.74 | $10.45 | 3.71 M | $5.99 B |
| 12/24/2025 | $10.64 | $10.68 (0.38%) | $10.75 | $10.48 | 2.83 M | $6.04 B |
| 12/23/2025 | $10.60 | $10.62 (0.19%) | $10.83 | $10.55 | 8.58 M | $6.01 B |
| 12/22/2025 | $10.45 | $10.72 (2.58%) | $10.74 | $10.42 | 8.57 M | $6.07 B |
| 12/19/2025 | $10.66 | $10.58 (-0.75%) | $10.72 | $10.49 | 12.69 M | $5.99 B |
| 12/18/2025 | $10.72 | $10.74 (0.19%) | $11.07 | $10.70 | 14.42 M | $6.08 B |
| 12/17/2025 | $10.99 | $10.53 (-4.19%) | $11.02 | $10.49 | 14.34 M | $5.96 B |
| 12/16/2025 | $10.42 | $10.88 (4.41%) | $10.90 | $10.35 | 10.30 M | $6.16 B |
| 12/15/2025 | $10.50 | $10.34 (-1.52%) | $10.55 | $10.09 | 13.34 M | $5.85 B |
| 12/12/2025 | $10.87 | $10.74 (-1.2%) | $11.02 | $10.67 | 9.08 M | $6.08 B |
| 12/11/2025 | $10.70 | $10.76 (0.56%) | $10.82 | $10.54 | 8.10 M | $6.09 B |
| 12/10/2025 | $10.88 | $10.55 (-3.03%) | $10.90 | $10.50 | 13.53 M | $5.97 B |
| 12/09/2025 | $10.47 | $10.84 (3.53%) | $10.92 | $10.39 | 14.77 M | $6.13 B |
| 12/08/2025 | $10.81 | $10.42 (-3.61%) | $10.90 | $10.40 | 10.21 M | $5.90 B |
| 12/05/2025 | $10.42 | $10.32 (-0.96%) | $10.49 | $10.28 | 6.57 M | $5.84 B |
| 12/04/2025 | $10.54 | $10.40 (-1.33%) | $10.62 | $10.39 | 11.36 M | $5.89 B |
| 12/03/2025 | $10.58 | $10.50 (-0.76%) | $10.94 | $10.32 | 12.85 M | $5.94 B |
| 12/02/2025 | $10.70 | $10.56 (-1.31%) | $10.74 | $10.36 | 7.62 M | $5.98 B |
| 12/01/2025 | $10.20 | $10.63 (4.22%) | $10.66 | $10.15 | 11.04 M | $6.02 B |
| 11/28/2025 | $10.43 | $10.42 (-0.1%) | $10.52 | $10.32 | 3.37 M | $5.90 B |
| 11/26/2025 | $10.39 | $10.42 (0.29%) | $10.63 | $10.32 | 10.77 M | $5.90 B |
| 11/25/2025 | $10.63 | $10.50 (-1.22%) | $11.03 | $10.48 | 23.03 M | $5.94 B |
| 11/24/2025 | $10.28 | $10.60 (3.11%) | $10.71 | $10.09 | 19.38 M | $6.00 B |
| 11/21/2025 | $9.26 | $9.97 (7.67%) | $10.01 | $9.25 | 16.37 M | $5.64 B |
| 11/20/2025 | $9.45 | $9.18 (-2.86%) | $9.77 | $9.12 | 15.40 M | $5.19 B |
| 11/19/2025 | $9.37 | $9.36 (-0.11%) | $9.53 | $9.30 | 10.33 M | $5.30 B |
| 11/18/2025 | $9.30 | $9.35 (0.54%) | $9.48 | $9.24 | 12.01 M | $5.29 B |
| 11/17/2025 | $9.40 | $9.38 (-0.21%) | $9.55 | $9.30 | 20.81 M | $5.31 B |
| 11/14/2025 | $9.37 | $9.41 (0.43%) | $9.59 | $9.23 | 14.46 M | $5.33 B |
| 11/13/2025 | $9.48 | $9.49 (0.11%) | $9.57 | $9.31 | 13.93 M | $5.37 B |
| 11/12/2025 | $9.42 | $9.50 (0.85%) | $9.65 | $9.21 | 12.48 M | $5.38 B |
| 11/11/2025 | $8.82 | $9.43 (6.92%) | $9.45 | $8.82 | 14.33 M | $5.34 B |
| 11/10/2025 | $8.60 | $8.79 (2.21%) | $8.89 | $8.47 | 8.37 M | $4.97 B |
| 11/07/2025 | $8.48 | $8.55 (0.83%) | $8.64 | $8.32 | 9.43 M | $4.84 B |
| 11/06/2025 | $8.79 | $8.53 (-2.96%) | $8.84 | $8.41 | 9.96 M | $4.83 B |
| 11/05/2025 | $8.24 | $8.79 (6.67%) | $8.82 | $8.20 | 15.58 M | $4.97 B |
| 11/04/2025 | $8.11 | $8.36 (3.08%) | $8.59 | $7.74 | 24.50 M | $4.73 B |
| 11/03/2025 | $7.58 | $7.78 (2.64%) | $7.81 | $7.43 | 15.02 M | $4.40 B |
| 10/31/2025 | $7.47 | $7.71 (3.21%) | $7.77 | $7.38 | 17.38 M | $4.28 B |
| 10/30/2025 | $7.53 | $7.44 (-1.2%) | $7.55 | $7.35 | 8.36 M | $4.13 B |
| 10/29/2025 | $7.84 | $7.61 (-2.93%) | $7.91 | $7.53 | 8.35 M | $4.23 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.
