-
5 DAY PERFORMANCE
-5.01% -
1 MONTH PERFORMANCE
+21.08% -
3 MONTH PERFORMANCE
+73.89% -
6 MONTH PERFORMANCE
+73.89% -
YEAR-TO-DATE PERFORMANCE
+66.49% -
1 YEAR PERFORMANCE
+115.86%
Compass, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $4.71 | $4.70 (-0.21%) | $4.86 | $4.64 | 5.13 M | $2.34 B |
| 08/15/2024 | $4.57 | $4.71 (3.06%) | $4.75 | $4.53 | 4.23 M | $2.35 B |
| 08/14/2024 | $4.40 | $4.51 (2.5%) | $4.59 | $4.22 | 4.68 M | $2.25 B |
| 08/13/2024 | $4.18 | $4.35 (4.07%) | $4.38 | $4.09 | 6.05 M | $2.17 B |
| 08/12/2024 | $4.28 | $4.15 (-3.04%) | $4.32 | $4.13 | 3.22 M | $2.07 B |
| 08/09/2024 | $4.35 | $4.26 (-2.07%) | $4.41 | $4.22 | 3.38 M | $2.12 B |
| 08/08/2024 | $4.26 | $4.34 (1.88%) | $4.37 | $4.18 | 2.48 M | $2.16 B |
| 08/07/2024 | $4.38 | $4.16 (-5.02%) | $4.40 | $4.14 | 3.90 M | $2.07 B |
| 08/06/2024 | $4.22 | $4.30 (1.9%) | $4.43 | $4.20 | 3.63 M | $2.14 B |
| 08/05/2024 | $3.89 | $4.26 (9.51%) | $4.30 | $3.85 | 5.40 M | $2.12 B |
| 08/02/2024 | $4.04 | $4.28 (5.94%) | $4.34 | $3.84 | 6.67 M | $2.13 B |
| 08/01/2024 | $4.71 | $4.26 (-9.55%) | $4.75 | $4.07 | 9.25 M | $2.12 B |
| 07/31/2024 | $4.46 | $4.39 (-1.57%) | $4.66 | $4.33 | 8.38 M | $2.19 B |
| 07/30/2024 | $4.48 | $4.46 (-0.45%) | $4.52 | $4.38 | 3.51 M | $2.22 B |
| 07/29/2024 | $4.44 | $4.47 (0.68%) | $4.55 | $4.41 | 4.06 M | $2.23 B |
| 07/26/2024 | $4.43 | $4.44 (0.23%) | $4.48 | $4.29 | 3.54 M | $2.18 B |
| 07/25/2024 | $4.32 | $4.32 (0%) | $4.49 | $4.25 | 3.96 M | $2.12 B |
| 07/24/2024 | $4.46 | $4.33 (-2.91%) | $4.53 | $4.29 | 2.53 M | $2.12 B |
| 07/23/2024 | $4.44 | $4.55 (2.48%) | $4.68 | $4.41 | 3.18 M | $2.23 B |
| 07/22/2024 | $4.55 | $4.47 (-1.76%) | $4.56 | $4.40 | 2.45 M | $2.19 B |
| 07/19/2024 | $4.44 | $4.46 (0.45%) | $4.50 | $4.30 | 2.90 M | $2.19 B |
| 07/18/2024 | $4.57 | $4.46 (-2.41%) | $4.76 | $4.42 | 4.50 M | $2.19 B |
| 07/17/2024 | $4.60 | $4.63 (0.65%) | $4.89 | $4.54 | 6.06 M | $2.27 B |
| 07/16/2024 | $4.43 | $4.75 (7.22%) | $4.78 | $4.41 | 7.25 M | $2.33 B |
| 07/15/2024 | $4.14 | $4.35 (5.07%) | $4.45 | $4.12 | 7.71 M | $2.13 B |
| 07/12/2024 | $4.06 | $4.11 (1.23%) | $4.18 | $3.99 | 5.52 M | $2.01 B |
| 07/11/2024 | $3.83 | $3.97 (3.66%) | $3.99 | $3.77 | 5.64 M | $1.95 B |
| 07/10/2024 | $3.68 | $3.65 (-0.82%) | $3.69 | $3.48 | 3.02 M | $1.79 B |
| 07/09/2024 | $3.60 | $3.64 (1.11%) | $3.64 | $3.47 | 2.60 M | $1.78 B |
| 07/08/2024 | $3.64 | $3.63 (-0.27%) | $3.68 | $3.55 | 2.38 M | $1.78 B |
| 07/05/2024 | $3.50 | $3.60 (2.86%) | $3.60 | $3.47 | 1.90 M | $1.76 B |
| 07/03/2024 | $3.55 | $3.51 (-1.13%) | $3.63 | $3.51 | 2.12 M | $1.72 B |
| 07/02/2024 | $3.39 | $3.53 (4.13%) | $3.53 | $3.37 | 3.20 M | $1.73 B |
| 07/01/2024 | $3.60 | $3.36 (-6.67%) | $3.64 | $3.34 | 3.22 M | $1.65 B |