5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
-18.79%
3 MONTH PERFORMANCE
-33.57%
6 MONTH PERFORMANCE
-16.88%
YEAR-TO-DATE PERFORMANCE
+2.31%
1 YEAR PERFORMANCE
+46.69%
Compass, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $6.08 | $5.98 (-1.64%) | $6.09 | $5.80 | 9.25 M | $3.29 B |
| 05/23/2025 | $5.73 | $5.97 (4.19%) | $6.00 | $5.73 | 6.04 M | $3.28 B |
| 05/22/2025 | $5.78 | $5.86 (1.38%) | $5.93 | $5.66 | 6.82 M | $3.22 B |
| 05/21/2025 | $5.99 | $5.80 (-3.17%) | $6.04 | $5.70 | 7.02 M | $3.19 B |
| 05/20/2025 | $6.21 | $6.08 (-2.09%) | $6.22 | $6.05 | 4.59 M | $3.34 B |
| 05/19/2025 | $6.12 | $6.23 (1.8%) | $6.23 | $6.07 | 5.79 M | $3.43 B |
| 05/16/2025 | $6.07 | $6.29 (3.62%) | $6.37 | $6.07 | 7.23 M | $3.46 B |
| 05/15/2025 | $6.37 | $6.11 (-4.08%) | $6.38 | $5.99 | 7.30 M | $3.36 B |
| 05/14/2025 | $6.41 | $6.34 (-1.09%) | $6.51 | $6.26 | 6.97 M | $3.49 B |
| 05/13/2025 | $6.47 | $6.46 (-0.15%) | $6.57 | $6.22 | 9.40 M | $3.55 B |
| 05/12/2025 | $6.54 | $6.47 (-1.07%) | $6.55 | $6.20 | 10.47 M | $3.56 B |
| 05/09/2025 | $6.70 | $6.25 (-6.72%) | $7.17 | $6.24 | 30.81 M | $3.44 B |
| 05/08/2025 | $7.70 | $7.73 (0.39%) | $7.84 | $7.49 | 15.64 M | $3.95 B |
| 05/07/2025 | $7.80 | $7.65 (-1.92%) | $7.81 | $7.63 | 6.17 M | $3.91 B |
| 05/06/2025 | $7.77 | $7.74 (-0.39%) | $7.85 | $7.68 | 6.02 M | $3.96 B |
| 05/05/2025 | $7.84 | $7.91 (0.89%) | $8.01 | $7.77 | 6.72 M | $4.04 B |
| 05/02/2025 | $7.92 | $7.95 (0.38%) | $8.15 | $7.88 | 6.93 M | $4.06 B |
| 05/01/2025 | $7.81 | $7.83 (0.26%) | $8.04 | $7.69 | 5.98 M | $4.00 B |
| 04/30/2025 | $7.43 | $7.72 (3.9%) | $7.73 | $7.35 | 6.58 M | $3.95 B |
| 04/29/2025 | $7.29 | $7.63 (4.66%) | $7.66 | $7.26 | 6.50 M | $3.90 B |
| 04/28/2025 | $7.25 | $7.38 (1.79%) | $7.43 | $7.02 | 7.77 M | $3.77 B |
| 04/25/2025 | $7.32 | $7.37 (0.68%) | $7.47 | $7.28 | 4.62 M | $3.77 B |
| 04/24/2025 | $7.31 | $7.36 (0.68%) | $7.45 | $7.22 | 5.73 M | $3.76 B |
| 04/23/2025 | $7.25 | $7.23 (-0.28%) | $7.51 | $7.15 | 8.67 M | $3.70 B |
| 04/22/2025 | $7.02 | $6.95 (-1%) | $7.08 | $6.86 | 7.32 M | $3.55 B |
| 04/21/2025 | $7.21 | $6.86 (-4.85%) | $7.25 | $6.79 | 7.55 M | $3.51 B |
| 04/17/2025 | $7.64 | $7.29 (-4.58%) | $7.69 | $7.27 | 7.62 M | $3.73 B |
| 04/16/2025 | $7.74 | $7.59 (-1.94%) | $7.80 | $7.50 | 4.58 M | $3.88 B |
| 04/15/2025 | $7.65 | $7.86 (2.75%) | $7.91 | $7.55 | 6.51 M | $4.02 B |
| 04/14/2025 | $7.80 | $7.61 (-2.44%) | $7.81 | $7.40 | 5.46 M | $3.89 B |
| 04/11/2025 | $7.46 | $7.51 (0.67%) | $7.55 | $7.04 | 7.16 M | $3.84 B |
| 04/10/2025 | $7.84 | $7.48 (-4.59%) | $7.92 | $7.39 | 6.51 M | $3.82 B |
| 04/09/2025 | $7.37 | $8.04 (9.09%) | $8.15 | $7.09 | 14.88 M | $4.11 B |
| 04/08/2025 | $8.37 | $7.61 (-9.08%) | $8.40 | $7.44 | 8.73 M | $3.89 B |
| 04/07/2025 | $7.80 | $8.09 (3.72%) | $8.81 | $7.77 | 10.94 M | $4.14 B |
| 04/04/2025 | $8.13 | $8.28 (1.85%) | $8.39 | $7.82 | 9.03 M | $4.23 B |
| 04/03/2025 | $8.63 | $8.43 (-2.32%) | $8.75 | $8.39 | 8.67 M | $4.31 B |
| 04/02/2025 | $8.61 | $8.98 (4.3%) | $9.08 | $8.61 | 6.86 M | $4.59 B |
| 04/01/2025 | $8.69 | $8.72 (0.35%) | $8.99 | $8.57 | 7.21 M | $4.46 B |
| 03/31/2025 | $8.94 | $8.73 (-2.35%) | $8.96 | $8.51 | 7.91 M | $4.46 B |
| 03/28/2025 | $9.29 | $9.13 (-1.72%) | $9.38 | $9.00 | 6.82 M | $4.67 B |
| 03/27/2025 | $9.30 | $9.34 (0.43%) | $9.61 | $9.21 | 7.17 M | $4.78 B |
| 03/26/2025 | $9.45 | $9.39 (-0.63%) | $9.54 | $9.17 | 5.77 M | $4.80 B |
| 03/25/2025 | $9.40 | $9.43 (0.32%) | $9.69 | $9.27 | 6.98 M | $4.82 B |
| 03/24/2025 | $9.50 | $9.61 (1.16%) | $9.71 | $9.31 | 6.28 M | $4.91 B |
| 03/21/2025 | $9.01 | $9.39 (4.22%) | $9.43 | $8.95 | 9.16 M | $4.80 B |
| 03/20/2025 | $8.76 | $9.09 (3.77%) | $9.34 | $8.70 | 5.26 M | $4.65 B |
| 03/19/2025 | $8.78 | $8.88 (1.14%) | $9.00 | $8.64 | 6.43 M | $4.54 B |
| 03/18/2025 | $8.89 | $8.82 (-0.79%) | $8.91 | $8.56 | 5.33 M | $4.51 B |
| 03/17/2025 | $8.76 | $9.00 (2.74%) | $9.14 | $8.71 | 6.22 M | $4.60 B |
| 03/14/2025 | $8.77 | $8.76 (-0.11%) | $9.04 | $8.64 | 6.50 M | $4.48 B |
| 03/13/2025 | $8.74 | $8.73 (-0.11%) | $9.05 | $8.46 | 7.41 M | $4.46 B |
| 03/12/2025 | $8.80 | $8.80 (0%) | $8.91 | $8.57 | 6.04 M | $4.50 B |
| 03/11/2025 | $8.54 | $8.54 (0%) | $8.78 | $8.32 | 7.80 M | $4.37 B |
| 03/10/2025 | $8.42 | $8.57 (1.78%) | $8.78 | $8.29 | 5.72 M | $4.38 B |
| 03/07/2025 | $8.76 | $8.48 (-3.2%) | $8.80 | $8.12 | 5.35 M | $4.34 B |
| 03/06/2025 | $8.94 | $8.70 (-2.68%) | $9.37 | $8.69 | 5.30 M | $4.45 B |
| 03/05/2025 | $9.09 | $9.16 (0.77%) | $9.17 | $8.93 | 5.17 M | $4.68 B |
| 03/04/2025 | $8.57 | $9.09 (6.07%) | $9.23 | $8.42 | 6.66 M | $4.65 B |
| 03/03/2025 | $9.00 | $8.69 (-3.44%) | $9.16 | $8.61 | 6.79 M | $4.44 B |
| 02/28/2025 | $8.93 | $8.99 (0.67%) | $9.06 | $8.77 | 6.11 M | $4.60 B |
| 02/27/2025 | $9.57 | $9.01 (-5.85%) | $9.74 | $8.98 | 9.02 M | $4.61 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.
