-
5 DAY PERFORMANCE
-6.21% -
1 MONTH PERFORMANCE
+6.91% -
3 MONTH PERFORMANCE
+26.58% -
6 MONTH PERFORMANCE
+43.95% -
YEAR-TO-DATE PERFORMANCE
+64.63% -
1 YEAR PERFORMANCE
+161.18%
Compass, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.32 | $6.19 (-2.06%) | $6.32 | $6.09 | 2.88 M | $3.13 B |
| 11/15/2024 | $6.60 | $6.32 (-4.24%) | $6.60 | $6.31 | 2.81 M | $3.20 B |
| 11/14/2024 | $6.72 | $6.60 (-1.79%) | $6.98 | $6.56 | 4.96 M | $3.34 B |
| 11/13/2024 | $6.80 | $6.70 (-1.47%) | $6.87 | $6.58 | 3.49 M | $3.39 B |
| 11/12/2024 | $6.76 | $6.70 (-0.89%) | $6.78 | $6.62 | 3.26 M | $3.39 B |
| 11/11/2024 | $6.75 | $6.80 (0.74%) | $6.93 | $6.59 | 4.16 M | $3.44 B |
| 11/08/2024 | $6.81 | $6.70 (-1.62%) | $6.85 | $6.62 | 3.16 M | $3.39 B |
| 11/07/2024 | $6.55 | $6.90 (5.34%) | $6.95 | $6.51 | 5.97 M | $3.49 B |
| 11/06/2024 | $7.01 | $6.46 (-7.85%) | $7.01 | $6.21 | 8.40 M | $3.27 B |
| 11/05/2024 | $6.66 | $6.87 (3.15%) | $6.92 | $6.65 | 4.55 M | $3.48 B |
| 11/04/2024 | $6.41 | $6.66 (3.9%) | $6.92 | $6.41 | 6.90 M | $3.37 B |
| 11/01/2024 | $6.43 | $6.41 (-0.31%) | $6.65 | $6.23 | 9.33 M | $3.24 B |
| 10/31/2024 | $5.95 | $6.35 (6.72%) | $6.41 | $5.68 | 8.04 M | $3.21 B |
| 10/30/2024 | $5.39 | $5.56 (3.15%) | $5.60 | $5.39 | 5.84 M | $2.81 B |
| 10/29/2024 | $5.56 | $5.40 (-2.88%) | $5.58 | $5.37 | 6.42 M | $2.73 B |
| 10/28/2024 | $5.68 | $5.65 (-0.53%) | $5.82 | $5.59 | 3.26 M | $2.86 B |
| 10/25/2024 | $5.71 | $5.64 (-1.23%) | $5.76 | $5.61 | 3.39 M | $2.81 B |
| 10/24/2024 | $5.64 | $5.66 (0.35%) | $5.78 | $5.50 | 3.44 M | $2.82 B |
| 10/23/2024 | $5.65 | $5.57 (-1.42%) | $5.72 | $5.35 | 4.47 M | $2.78 B |
| 10/22/2024 | $5.63 | $5.70 (1.24%) | $5.83 | $5.62 | 2.38 M | $2.84 B |
| 10/21/2024 | $5.77 | $5.64 (-2.25%) | $5.87 | $5.57 | 2.62 M | $2.81 B |
| 10/18/2024 | $5.80 | $5.79 (-0.17%) | $5.87 | $5.71 | 2.00 M | $2.89 B |
| 10/17/2024 | $5.86 | $5.72 (-2.39%) | $5.86 | $5.68 | 3.00 M | $2.85 B |
| 10/16/2024 | $6.07 | $5.89 (-2.97%) | $6.09 | $5.84 | 2.66 M | $2.94 B |
| 10/15/2024 | $5.98 | $5.99 (0.17%) | $6.13 | $5.96 | 3.01 M | $2.99 B |
| 10/14/2024 | $5.90 | $5.94 (0.68%) | $5.99 | $5.84 | 2.05 M | $2.96 B |
| 10/11/2024 | $5.62 | $5.91 (5.16%) | $5.91 | $5.62 | 2.81 M | $2.95 B |
| 10/10/2024 | $5.50 | $5.62 (2.18%) | $5.65 | $5.49 | 3.42 M | $2.80 B |
| 10/09/2024 | $5.80 | $5.64 (-2.76%) | $5.91 | $5.61 | 2.72 M | $2.81 B |
| 10/08/2024 | $5.71 | $5.74 (0.53%) | $5.87 | $5.69 | 3.47 M | $2.86 B |
| 10/07/2024 | $5.95 | $5.67 (-4.71%) | $5.95 | $5.58 | 3.12 M | $2.83 B |
| 10/04/2024 | $6.17 | $6.07 (-1.62%) | $6.17 | $5.90 | 3.90 M | $3.03 B |
| 10/03/2024 | $6.09 | $6.09 (0%) | $6.24 | $5.92 | 2.81 M | $3.04 B |
| 10/02/2024 | $6.16 | $6.24 (1.3%) | $6.39 | $6.11 | 4.16 M | $3.11 B |
| 10/01/2024 | $6.11 | $6.24 (2.13%) | $6.30 | $6.01 | 3.82 M | $3.11 B |
| 09/30/2024 | $6.21 | $6.11 (-1.61%) | $6.36 | $6.04 | 3.92 M | $3.05 B |
| 09/27/2024 | $6.21 | $6.27 (0.97%) | $6.35 | $6.18 | 3.97 M | $3.13 B |
| 09/26/2024 | $6.25 | $6.21 (-0.64%) | $6.31 | $6.12 | 5.07 M | $3.10 B |
| 09/25/2024 | $6.50 | $6.14 (-5.54%) | $6.57 | $6.12 | 4.57 M | $3.06 B |
| 09/24/2024 | $6.27 | $6.59 (5.1%) | $6.62 | $6.24 | 6.56 M | $3.29 B |
| 09/23/2024 | $6.20 | $6.20 (0%) | $6.27 | $6.07 | 4.33 M | $3.09 B |
| 09/20/2024 | $6.25 | $6.19 (-0.96%) | $6.34 | $6.16 | 12.69 M | $3.09 B |
| 09/19/2024 | $6.51 | $6.30 (-3.23%) | $6.58 | $6.28 | 5.53 M | $3.14 B |
| 09/18/2024 | $6.52 | $6.39 (-1.99%) | $6.78 | $6.38 | 6.50 M | $3.19 B |
| 09/17/2024 | $6.45 | $6.54 (1.4%) | $6.63 | $6.41 | 5.91 M | $3.26 B |
| 09/16/2024 | $6.31 | $6.41 (1.58%) | $6.62 | $6.25 | 7.30 M | $3.20 B |
| 09/13/2024 | $6.05 | $6.38 (5.45%) | $6.43 | $6.00 | 9.09 M | $3.18 B |
| 09/12/2024 | $6.00 | $5.96 (-0.67%) | $6.05 | $5.85 | 6.27 M | $2.97 B |
| 09/11/2024 | $5.78 | $5.99 (3.63%) | $5.99 | $5.63 | 4.65 M | $2.99 B |
| 09/10/2024 | $5.96 | $5.96 (0%) | $5.99 | $5.70 | 5.71 M | $2.97 B |
| 09/09/2024 | $5.24 | $5.90 (12.6%) | $5.99 | $5.20 | 10.37 M | $2.94 B |
| 09/06/2024 | $5.28 | $5.16 (-2.27%) | $5.31 | $5.07 | 3.71 M | $2.57 B |
| 09/05/2024 | $5.16 | $5.28 (2.33%) | $5.34 | $5.10 | 7.12 M | $2.63 B |
| 09/04/2024 | $5.12 | $5.12 (0%) | $5.38 | $5.04 | 3.64 M | $2.55 B |
| 09/03/2024 | $5.11 | $5.14 (0.59%) | $5.30 | $5.09 | 4.65 M | $2.56 B |
| 08/30/2024 | $5.27 | $5.13 (-2.66%) | $5.39 | $5.09 | 4.08 M | $2.56 B |
| 08/29/2024 | $5.48 | $5.17 (-5.66%) | $5.51 | $5.16 | 3.61 M | $2.58 B |
| 08/28/2024 | $5.51 | $5.44 (-1.27%) | $5.55 | $5.25 | 5.92 M | $2.71 B |
| 08/27/2024 | $5.59 | $5.54 (-0.89%) | $5.69 | $5.46 | 7.76 M | $2.76 B |
| 08/26/2024 | $5.25 | $5.72 (8.95%) | $5.92 | $5.15 | 16.14 M | $2.85 B |
| 08/23/2024 | $4.75 | $5.13 (8%) | $5.22 | $4.72 | 9.96 M | $2.56 B |
| 08/22/2024 | $4.74 | $4.69 (-1.05%) | $4.84 | $4.68 | 2.70 M | $2.34 B |
| 08/21/2024 | $4.83 | $4.74 (-1.86%) | $4.85 | $4.73 | 2.82 M | $2.36 B |
| 08/20/2024 | $4.88 | $4.77 (-2.25%) | $4.91 | $4.75 | 3.02 M | $2.38 B |
| 08/19/2024 | $4.80 | $4.89 (1.87%) | $4.92 | $4.76 | 5.73 M | $2.44 B |