5 DAY PERFORMANCE
+12.86%
1 MONTH PERFORMANCE
+13.72%
3 MONTH PERFORMANCE
+61.01%
6 MONTH PERFORMANCE
+88.39%
YEAR-TO-DATE PERFORMANCE
+12.11%
1 YEAR PERFORMANCE
+111.99%
Compass Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $8.03 | $7.93 (-1.25%) | $8.33 | $7.92 | 7.96 M | $4.40 B |
| 10/27/2025 | $8.05 | $8.06 (0.12%) | $8.11 | $7.87 | 8.33 M | $4.48 B |
| 10/24/2025 | $7.80 | $8.03 (2.95%) | $8.12 | $7.74 | 14.25 M | $4.46 B |
| 10/23/2025 | $7.58 | $7.67 (1.19%) | $7.76 | $7.48 | 8.22 M | $4.26 B |
| 10/22/2025 | $7.55 | $7.61 (0.79%) | $7.62 | $7.46 | 9.80 M | $4.23 B |
| 10/21/2025 | $7.45 | $7.57 (1.61%) | $7.69 | $7.40 | 11.80 M | $4.20 B |
| 10/20/2025 | $7.37 | $7.49 (1.63%) | $7.55 | $7.33 | 8.69 M | $4.16 B |
| 10/17/2025 | $7.27 | $7.29 (0.28%) | $7.34 | $7.13 | 13.77 M | $4.05 B |
| 10/16/2025 | $7.32 | $7.31 (-0.14%) | $7.52 | $7.27 | 11.18 M | $4.06 B |
| 10/15/2025 | $7.19 | $7.29 (1.39%) | $7.50 | $7.11 | 15.79 M | $4.05 B |
| 10/14/2025 | $6.90 | $7.19 (4.2%) | $7.30 | $6.84 | 10.05 M | $3.99 B |
| 10/13/2025 | $7.19 | $6.92 (-3.76%) | $7.22 | $6.84 | 8.57 M | $3.84 B |
| 10/10/2025 | $7.31 | $7.04 (-3.69%) | $7.42 | $7.03 | 12.38 M | $3.91 B |
| 10/09/2025 | $7.37 | $7.27 (-1.36%) | $7.37 | $7.21 | 8.72 M | $4.04 B |
| 10/08/2025 | $7.49 | $7.36 (-1.74%) | $7.51 | $7.31 | 7.46 M | $4.09 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.
