Dark

COMP
Compass, Inc.
stock NYSE

At Close

Aug 4, 2026 3:59:56 PM EDT

12.02USD+2.255%(+0.27)12,129,792

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:10:30 AM EDT

12.11USD+3.060%(+0.36)550

After-hours

Aug 4, 2026 4:59:30 PM EDT

13.48USD+12.193%(+1.46)2,144,028

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	11.9500	12.2600	11.8900	12.0000	+2.128%	12,275,368	0.000%
2026-08-03	11.5500	11.8750	11.4650	11.7500	+3.161%	8,190,722	+2.128%
2026-07-31	11.6500	11.6900	11.1400	11.3900	-0.611%	8,840,173	+5.356%
2026-07-30	11.6700	11.7825	11.1400	11.4600	-1.292%	6,893,027	+4.712%
2026-07-29	11.6200	12.0950	11.2400	11.6100	-2.273%	15,388,873	+3.359%
2026-07-28	11.8600	12.0400	11.6200	11.8800	+0.678%	8,325,194	+1.010%
2026-07-27	11.4000	11.9900	11.4000	11.8000	+6.594%	15,596,046	+1.695%
2026-07-24	10.8600	11.4350	10.7000	11.0700	+2.690%	11,271,659	+8.401%
2026-07-23	11.0500	11.1200	10.5100	10.7800	-4.263%	12,698,183	+11.317%
2026-07-22	11.3300	11.4800	11.1100	11.2600	-1.401%	9,767,599	+6.572%
2026-07-21	11.6800	11.8400	11.3705	11.4200	-2.726%	10,308,005	+5.079%
2026-07-20	11.9900	12.0500	11.6650	11.7400	-2.167%	10,438,973	+2.215%
2026-07-17	11.8000	12.2150	11.7658	12.0000	-1.478%	11,525,774	0.000%
2026-07-16	12.6000	12.7800	12.0050	12.1800	-3.715%	12,105,606	-1.478%
2026-07-15	12.0500	12.7450	11.9950	12.6500	+8.305%	18,597,665	-5.138%
2026-07-14	11.8400	11.9300	11.5750	11.6800	+1.565%	7,960,446	+2.740%
2026-07-13	11.6300	11.7700	11.4050	11.5000	-1.877%	10,905,435	+4.348%
2026-07-10	12.0000	12.2700	11.7100	11.7200	-1.678%	8,178,805	+2.389%
2026-07-09	11.4700	12.0300	11.3300	11.9200	+5.300%	9,417,392	+0.671%
2026-07-08	11.4800	11.7700	11.0750	11.3200	-4.714%	19,857,897	+6.007%
2026-07-07	13.0000	13.0600	11.8150	11.8800	-8.545%	19,320,614	+1.010%
2026-07-06	12.6100	13.1900	12.5176	12.9900	+2.932%	16,275,066	-7.621%
2026-07-02	12.4900	12.7700	12.3200	12.6200	+0.558%	16,125,439	-4.913%
2026-07-01	12.2300	12.7350	12.2000	12.5500	+1.784%	15,656,754	-4.382%
2026-06-30	11.8500	12.3850	11.6700	12.3300	+2.750%	16,597,713	-2.676%
2026-06-29	11.2000	12.0100	11.1600	12.0000	+5.263%	18,283,743	0.000%
2026-06-26	11.0000	11.5500	10.9270	11.4000	+3.167%	35,669,800	+5.263%
2026-06-25	10.7300	11.2600	10.6300	11.0500	+3.756%	20,390,220	+8.597%
2026-06-24	10.0000	10.8450	9.9400	10.6500	+7.685%	17,530,610	+12.676%
2026-06-23	9.5850	10.0300	9.5700	9.8900	+1.125%	11,066,212	+21.335%
2026-06-22	9.8600	10.1550	9.7350	9.7800	-2.298%	9,500,634	+22.699%
2026-06-18	9.7200	10.1150	9.6200	10.0100	+6.489%	23,103,342	+19.880%
2026-06-17	9.4100	10.0400	9.3350	9.4000	-0.212%	21,232,283	+27.660%
2026-06-16	9.1400	9.6850	9.0600	9.4200	+3.063%	15,137,789	+27.389%
2026-06-15	8.9400	9.2650	8.8900	9.1400	+6.403%	16,952,206	+31.291%
2026-06-12	8.5500	8.9350	8.4700	8.5900	+1.657%	9,342,779	+39.697%
2026-06-11	7.9100	8.4600	7.7300	8.4500	+6.827%	12,074,085	+42.012%
2026-06-10	8.1500	8.3860	7.8900	7.9100	-3.182%	9,282,544	+51.707%
2026-06-09	7.5100	8.2100	7.5100	8.1700	+7.784%	12,876,887	+46.879%
2026-06-08	7.6900	7.8200	7.5100	7.5800	-1.686%	10,326,459	+58.311%
2026-06-05	7.7600	7.9000	7.6100	7.7100	-2.157%	7,305,142	+55.642%
2026-06-04	7.7900	8.0050	7.6550	7.8800	+3.548%	15,499,642	+52.284%
2026-06-03	8.4100	8.4600	7.1600	7.6100	-11.819%	30,458,801	+57.687%
2026-06-02	8.3300	8.8350	8.2010	8.6300	+2.130%	8,434,825	+39.050%
2026-06-01	8.2100	8.5850	8.2000	8.4500	+2.673%	10,972,753	+42.012%
2026-05-29	8.3500	8.4400	8.1600	8.2300	-1.555%	13,093,382	+45.808%
2026-05-28	8.2500	8.5050	8.0650	8.3600	-0.239%	8,228,391	+43.541%
2026-05-27	8.4500	8.8650	8.3000	8.3800	+0.964%	10,092,930	+43.198%
2026-05-26	8.5900	8.6600	8.2900	8.3000	-1.190%	9,484,660	+44.578%
2026-05-22	8.5000	8.7350	8.3800	8.4000	-0.826%	8,177,412	+42.857%
2026-05-21	8.1100	8.6100	8.0250	8.4700	+1.559%	13,167,863	+41.677%
2026-05-20	7.6600	8.3750	7.4100	8.3400	+10.026%	16,543,166	+43.885%
2026-05-19	7.8600	7.9700	7.5600	7.5800	-4.172%	10,283,548	+58.311%
2026-05-18	8.0000	8.4450	7.8600	7.9100	+0.381%	17,676,206	+51.707%
2026-05-15	7.6200	7.9500	7.5131	7.8800	+1.677%	11,064,765	+52.284%
2026-05-14	8.1300	8.1900	7.7000	7.7500	-4.557%	10,886,038	+54.839%
2026-05-13	8.3000	8.3550	8.0950	8.1200	-2.871%	11,504,550	+47.783%
2026-05-12	8.7000	8.7000	8.3300	8.3600	-4.566%	12,316,197	+43.541%
2026-05-11	8.7200	9.0250	8.6500	8.7600	+0.459%	13,739,863	+36.986%
2026-05-08	8.7700	8.7700	8.4550	8.7200	-0.229%	12,279,796	+37.615%
2026-05-07	9.3400	9.4200	8.5112	8.7400	-5.411%	20,258,185	+37.300%
2026-05-06	9.2800	9.5900	8.9450	9.2400	+27.273%	36,558,084	+29.870%
2026-05-05	7.1400	7.3100	7.0100	7.2600	+2.833%	16,984,670	+65.289%
2026-05-04	7.3200	7.4700	7.0200	7.0600	-4.465%	13,270,756	+69.972%
2026-05-01	7.6600	7.7800	7.3700	7.3900	-2.378%	10,326,664	+62.382%
2026-04-30	7.5400	7.6550	7.4300	7.5700	-0.656%	15,656,681	+58.520%
2026-04-29	7.7900	7.9150	7.5100	7.6200	-3.422%	10,855,548	+57.480%
2026-04-28	8.1200	8.3000	7.8450	7.8900	-2.472%	8,509,495	+52.091%
2026-04-27	7.7900	8.1400	7.7900	8.0900	+3.057%	9,756,609	+48.331%
2026-04-24	7.7500	7.8800	7.7100	7.8500	+0.770%	6,208,611	+52.866%
2026-04-23	7.7900	7.9000	7.5200	7.7900	-1.517%	8,364,292	+54.044%
2026-04-22	8.0400	8.1100	7.8050	7.9100	+1.022%	6,328,168	+51.707%
2026-04-21	8.1400	8.3500	7.8050	7.8300	-3.094%	11,937,449	+53.257%
2026-04-20	8.0100	8.1260	7.9200	8.0800	-0.737%	7,434,724	+48.515%
2026-04-17	7.6300	8.2300	7.6180	8.1400	+11.507%	27,698,230	+47.420%
2026-04-16	7.3700	7.5400	7.2500	7.3000	+0.275%	11,145,177	+64.384%
2026-04-15	7.1500	7.4300	7.0150	7.2800	+2.680%	12,091,965	+64.835%
2026-04-14	7.1700	7.5400	7.0800	7.0900	-0.561%	8,461,134	+69.252%
2026-04-13	7.0300	7.1600	6.9200	7.1300	-0.140%	7,525,448	+68.303%
2026-04-10	7.2200	7.2600	6.9500	7.1400	-1.245%	9,213,485	+68.067%
2026-04-09	7.3400	7.5100	7.0200	7.2300	-2.823%	14,142,665	+65.975%
2026-04-08	7.3400	7.5650	7.2600	7.4400	+11.377%	33,686,415	+61.290%
2026-04-07	6.6700	6.7200	6.3700	6.6800	-1.765%	23,769,861	+79.641%
2026-04-06	6.9800	7.0700	6.7700	6.8000	-3.819%	12,881,838	+76.471%
2026-04-02	6.9500	7.2950	6.8500	7.0700	-1.532%	14,234,818	+69.731%
2026-04-01	7.3500	7.4700	7.0850	7.1800	-1.778%	17,522,369	+67.131%
2026-03-31	7.0300	7.3750	6.9900	7.3100	+6.871%	19,177,604	+64.159%
2026-03-30	7.1600	7.1900	6.8300	6.8400	-3.390%	19,378,291	+75.439%
2026-03-27	7.5600	7.5600	7.0500	7.0800	-7.087%	18,703,183	+69.492%
2026-03-26	7.8400	8.1700	7.5700	7.6200	-3.788%	14,100,533	+57.480%
2026-03-25	8.2600	8.3000	7.6800	7.9200	-2.222%	11,295,274	+51.515%
2026-03-24	8.3500	8.3500	7.9750	8.1000	-4.368%	9,642,083	+48.148%
2026-03-23	8.0100	8.5250	7.9950	8.4700	+9.009%	15,986,738	+41.677%
2026-03-20	8.0500	8.0600	7.6600	7.7700	-4.428%	18,605,223	+54.440%
2026-03-19	7.9200	8.2100	7.8100	8.1300	+0.619%	9,845,291	+47.601%
2026-03-18	8.3600	8.4200	8.0700	8.0800	-5.275%	10,751,381	+48.515%
2026-03-17	8.3500	8.6450	8.1800	8.5300	+3.771%	14,716,402	+40.680%
2026-03-16	8.4000	8.5100	8.1600	8.2200	-0.725%	9,928,472	+45.985%
2026-03-13	8.1700	8.4800	8.0700	8.2800	+2.349%	10,678,373	+44.928%
2026-03-12	8.4500	8.6400	8.0723	8.0900	-6.257%	12,484,192	+48.331%
2026-03-11	8.7500	8.9721	8.5100	8.6300	-2.154%	10,327,648	+39.050%
2026-03-10	9.0250	9.1110	8.7750	8.8200	-2.000%	17,106,038	+36.054%
2026-03-09	8.5000	9.1000	8.3450	9.0000	+3.448%	19,584,127	+33.333%
2026-03-06	9.0400	9.1600	8.5200	8.7000	-7.051%	20,391,956	+37.931%
2026-03-05	9.4400	9.8400	9.2500	9.3600	-1.370%	22,237,377	+28.205%
2026-03-04	9.8500	10.0000	9.4800	9.4900	-3.064%	10,917,591	+26.449%
2026-03-03	9.6600	10.0700	9.4700	9.7900	-2.684%	12,653,568	+22.574%
2026-03-02	9.4500	10.0850	9.3700	10.0600	+3.179%	21,498,251	+19.284%
2026-02-27	9.7000	10.1400	9.5000	9.7500	-2.500%	30,397,456	+23.077%
2026-02-26	9.5400	10.1250	9.4610	10.0000	+5.152%	28,124,318	+20.000%
2026-02-25	9.4000	9.6150	9.3500	9.5100	+0.848%	19,663,719	+26.183%
2026-02-24	9.0400	9.4650	8.9900	9.4300	+3.855%	16,470,609	+27.253%
2026-02-23	10.2200	10.2600	9.0100	9.0800	-11.845%	35,484,251	+32.159%
2026-02-20	10.3500	10.6800	10.0500	10.3000	-1.246%	13,745,920	+16.505%
2026-02-19	10.2800	10.4650	10.2250	10.4300	-0.287%	10,214,759	+15.053%
2026-02-18	10.1000	10.6300	10.0900	10.4600	+3.564%	20,625,418	+14.723%
2026-02-17	10.3300	10.5800	9.9600	10.1000	-2.978%	14,328,535	+18.812%
2026-02-13	10.4250	10.6450	10.2750	10.4100	+0.872%	17,430,411	+15.274%
2026-02-12	11.2100	11.3900	9.6301	10.3200	-7.857%	48,070,189	+16.279%
2026-02-11	12.6100	12.8400	11.1900	11.2000	-12.226%	35,936,144	+7.143%
2026-02-10	12.9200	13.1300	12.6300	12.7600	-0.855%	25,432,672	-5.956%
2026-02-09	12.2700	12.8700	11.9850	12.8700	+4.890%	16,405,390	-6.760%
2026-02-06	12.1100	12.4050	11.9300	12.2700	+1.910%	14,673,554	-2.200%
2026-02-05	11.9100	12.2000	11.7800	12.0400	+0.501%	16,169,417	-0.332%
2026-02-04	12.1600	12.2550	11.4650	11.9800	-1.642%	22,207,018	+0.167%
2026-02-03	12.4200	12.6000	11.8900	12.1800	-0.814%	18,832,596	-1.478%
2026-02-02	12.5000	12.7100	12.2350	12.2800	-1.917%	13,387,591	-2.280%
2026-01-30	12.9000	12.9100	12.1710	12.5200	-3.914%	18,839,591	-4.153%
2026-01-29	13.0600	13.2750	12.8900	13.0300	-0.153%	20,025,002	-7.905%
2026-01-28	13.1400	13.4600	13.0150	13.0500	-0.609%	17,931,017	-8.046%
2026-01-27	13.4100	13.6500	12.7700	13.1300	-3.314%	20,348,421	-8.606%
2026-01-26	13.5000	13.9550	13.3800	13.5800	+1.875%	19,955,964	-11.635%
2026-01-23	13.1600	13.4050	12.9750	13.3300	+0.377%	10,366,504	-9.977%
2026-01-22	13.4300	13.5000	13.1600	13.2800	-0.375%	19,892,374	-9.639%
2026-01-21	12.7700	13.3500	12.6420	13.3300	+4.467%	20,844,675	-9.977%
2026-01-20	12.8600	13.0900	12.6700	12.7600	-0.778%	18,322,024	-5.956%
2026-01-16	12.7500	13.1850	12.6900	12.8600	+2.145%	19,260,425	-6.687%
2026-01-15	12.5100	12.7400	12.3300	12.5900	+2.358%	16,653,276	-4.686%
2026-01-14	12.0800	12.4900	11.9150	12.3000	+1.068%	26,756,005	-2.439%
2026-01-13	12.2600	12.4300	11.9200	12.1700	-0.328%	27,925,254	-1.397%
2026-01-12	12.7400	12.8399	12.0000	12.2100	-4.907%	31,296,221	-1.720%
2026-01-09	12.5600	13.5300	12.5500	12.8400	+4.731%	49,559,615	-6.542%
2026-01-08	11.9500	12.3300	11.4000	12.2600	+3.547%	79,150,988	-2.121%
2026-01-07	11.8000	12.5800	11.3350	11.8400	+9.326%	104,396,718	+1.351%
2026-01-06	10.8600	10.9086	10.2500	10.8300	-0.184%	9,173,064	+10.803%
2026-01-05	10.5000	10.9100	10.4300	10.8500	+3.333%	9,715,099	+10.599%
2026-01-02	10.6200	10.8731	10.4700	10.5000	-0.662%	9,910,849	+14.286%
2025-12-31	10.5800	10.6400	10.5250	10.5700	-0.377%	5,605,514	+13.529%
2025-12-30	10.6300	10.7300	10.5100	10.6100	-0.841%	5,422,090	+13.101%
2025-12-29	10.5900	10.7900	10.4400	10.7000	+1.039%	6,389,353	+12.150%
2025-12-26	10.6600	10.7400	10.4500	10.5900	-0.843%	3,706,153	+13.314%
2025-12-24	10.6400	10.7475	10.4750	10.6800	+0.565%	2,831,726	+12.360%
2025-12-23	10.6000	10.8300	10.5500	10.6200	-0.933%	8,572,736	+12.994%
2025-12-22	10.4500	10.7400	10.4220	10.7200	+1.323%	8,567,734	+11.940%
2025-12-19	10.6600	10.7200	10.4850	10.5800	-1.490%	12,679,924	+13.422%
2025-12-18	10.7200	11.0700	10.7000	10.7400	+1.994%	14,412,554	+11.732%
2025-12-17	10.9900	11.0200	10.4900	10.5300	-3.217%	14,331,573	+13.960%
2025-12-16	10.4200	10.9000	10.3508	10.8800	+5.222%	10,288,325	+10.294%
2025-12-15	10.5000	10.5500	10.0920	10.3400	-3.724%	13,325,593	+16.054%
2025-12-12	10.8700	11.0200	10.6700	10.7400	-0.186%	9,069,662	+11.732%
2025-12-11	10.7000	10.8150	10.5400	10.7600	+1.991%	8,090,547	+11.524%
2025-12-10	10.8800	10.9000	10.4950	10.5500	-2.675%	13,517,713	+13.744%
2025-12-09	10.4700	10.9200	10.3900	10.8400	+4.031%	14,759,626	+10.701%
2025-12-08	10.8100	10.9000	10.3950	10.4200	+0.969%	10,201,890	+15.163%
2025-12-05	10.4200	10.4900	10.2800	10.3200	-0.769%	6,559,255	+16.279%
2025-12-04	10.5400	10.6200	10.3900	10.4000	-0.952%	11,350,877	+15.385%
2025-12-03	10.5800	10.9400	10.3200	10.5000	-0.568%	12,835,847	+14.286%
2025-12-02	10.7000	10.7350	10.3600	10.5600	-0.659%	7,616,327	+13.636%
2025-12-01	10.2000	10.6600	10.1500	10.6300	+2.015%	11,032,558	+12.888%
2025-11-28	10.4300	10.5200	10.3245	10.4200	0.000%	3,371,216	+15.163%
2025-11-26	10.3900	10.6289	10.3200	10.4200	-0.762%	10,759,616	+15.163%
2025-11-25	10.6300	11.0299	10.4750	10.5000	-0.943%	23,013,705	+14.286%
2025-11-24	10.2800	10.7100	10.0900	10.6000	+6.319%	19,375,554	+13.208%
2025-11-21	9.2600	10.0100	9.2500	9.9700	+8.606%	16,360,012	+20.361%
2025-11-20	9.4500	9.7700	9.1200	9.1800	-1.923%	15,389,502	+30.719%
2025-11-19	9.3700	9.5300	9.3000	9.3600	+0.107%	10,327,903	+28.205%
2025-11-18	9.3000	9.4800	9.2400	9.3500	-0.320%	12,007,497	+28.342%
2025-11-17	9.4000	9.5500	9.2950	9.3800	-0.319%	20,796,750	+27.932%
2025-11-14	9.3700	9.5850	9.2300	9.4100	-0.843%	14,463,671	+27.524%
2025-11-13	9.4800	9.5750	9.3100	9.4900	-0.105%	13,926,340	+26.449%
2025-11-12	9.4200	9.6500	9.2100	9.5000	+0.742%	12,475,184	+26.316%
2025-11-11	8.8200	9.4500	8.8200	9.4300	+7.281%	14,318,103	+27.253%
2025-11-10	8.6000	8.8900	8.4700	8.7900	+2.807%	8,365,558	+36.519%
2025-11-07	8.4800	8.6400	8.3250	8.5500	+0.234%	9,428,384	+40.351%
2025-11-06	8.7900	8.8400	8.4100	8.5300	-2.958%	9,956,903	+40.680%
2025-11-05	8.2400	8.8250	8.2000	8.7900	+5.144%	15,577,287	+36.519%
2025-11-04	8.1100	8.5900	7.7400	8.3600	+7.455%	24,495,303	+43.541%
2025-11-03	7.5800	7.8100	7.4300	7.7800	+0.908%	15,011,899	+54.242%
2025-10-31	7.4700	7.7650	7.3800	7.7100	+3.629%	17,369,219	+55.642%
2025-10-30	7.5300	7.5500	7.3450	7.4400	-2.234%	8,356,086	+61.290%
2025-10-29	7.8400	7.9100	7.5250	7.6100	-4.035%	8,347,347	+57.687%
2025-10-28	8.0300	8.3300	7.9150	7.9300	-1.613%	7,964,819	+51.324%
2025-10-27	8.0500	8.1100	7.8700	8.0600	+0.374%	8,324,801	+48.883%
2025-10-24	7.8000	8.1200	7.7400	8.0300	+4.694%	14,249,880	+49.440%
2025-10-23	7.5800	7.7600	7.4800	7.6700	+0.788%	8,220,439	+56.454%
2025-10-22	7.5500	7.6200	7.4600	7.6100	+0.528%	9,797,969	+57.687%
2025-10-21	7.4500	7.6900	7.4000	7.5700	+1.068%	11,798,404	+58.520%
2025-10-20	7.3700	7.5500	7.3300	7.4900	+2.743%	8,691,878	+60.214%
2025-10-17	7.2700	7.3400	7.1300	7.2900	-0.274%	13,767,052	+64.609%
2025-10-16	7.3200	7.5200	7.2700	7.3100	+0.274%	11,179,229	+64.159%
2025-10-15	7.1900	7.5000	7.1100	7.2900	+1.391%	15,789,293	+64.609%
2025-10-14	6.9000	7.3000	6.8400	7.1900	+3.902%	10,049,608	+66.898%
2025-10-13	7.1900	7.2200	6.8400	6.9200	-1.705%	8,571,138	+73.410%
2025-10-10	7.3100	7.4200	7.0300	7.0400	-3.164%	12,377,176	+70.455%
2025-10-09	7.3700	7.3700	7.2050	7.2700	-1.223%	8,719,055	+65.062%
2025-10-08	7.4900	7.5050	7.3100	7.3600	-0.675%	7,462,215	+63.043%
2025-10-07	7.6500	7.6500	7.3000	7.4100	-3.010%	15,732,887	+61.943%
2025-10-06	7.8600	7.8800	7.5400	7.6400	-2.427%	12,552,345	+57.068%
2025-10-03	7.5800	8.0000	7.5400	7.8300	+3.709%	27,980,955	+53.257%
2025-10-02	7.6000	7.6400	7.3700	7.5500	-1.048%	17,824,350	+58.940%
2025-10-01	8.0700	8.0700	7.5600	7.6300	-4.981%	15,213,271	+57.274%
2025-09-30	8.2500	8.3006	7.9600	8.0300	-2.311%	11,923,480	+49.440%
2025-09-29	8.0100	8.2700	7.8900	8.2200	+3.396%	12,434,164	+45.985%
2025-09-26	7.8900	8.0255	7.8300	7.9500	0.000%	10,621,347	+50.943%
2025-09-25	7.7800	8.0500	7.7391	7.9500	+0.252%	12,668,329	+50.943%
2025-09-24	7.8100	8.2300	7.8100	7.9300	-0.126%	23,394,537	+51.324%
2025-09-23	7.9900	8.0400	7.6800	7.9400	+0.253%	17,750,354	+51.134%
2025-09-22	8.6100	8.9800	7.6900	7.9200	-15.745%	45,760,965	+51.515%
2025-09-19	9.7100	9.7300	9.3700	9.4000	-2.993%	9,491,438	+27.660%
2025-09-18	9.3800	9.7000	9.3725	9.6900	+2.431%	6,467,952	+23.839%
2025-09-17	9.3600	9.9350	9.2950	9.4600	+2.160%	12,265,949	+26.850%
2025-09-16	9.2900	9.4050	9.1600	9.2600	-0.430%	4,002,319	+29.590%
2025-09-15	9.3800	9.4200	9.1500	9.3000	-0.535%	4,469,862	+29.032%
2025-09-12	9.2600	9.5050	9.2500	9.3500	-0.848%	4,497,288	+28.342%
2025-09-11	9.2500	9.6000	9.2025	9.4300	+2.612%	7,105,179	+27.253%
2025-09-10	9.4100	9.5400	9.0750	9.1900	-0.970%	5,188,067	+30.577%
2025-09-09	9.4300	9.5500	9.1400	9.2800	-2.827%	7,581,536	+29.310%
2025-09-08	9.6100	9.7500	9.5100	9.5500	-1.036%	5,292,305	+25.654%
2025-09-05	9.5900	9.7350	9.2150	9.6500	+3.209%	7,945,316	+24.352%
2025-09-04	9.1000	9.3650	9.0150	9.3500	+3.315%	7,016,125	+28.342%
2025-09-03	8.8800	9.1000	8.8500	9.0500	+1.344%	5,213,211	+32.597%
2025-09-02	8.8600	9.1200	8.7550	8.9300	-1.652%	6,267,173	+34.378%
2025-08-29	9.1000	9.1400	8.9250	9.0800	+0.665%	7,561,710	+32.159%
2025-08-28	9.2200	9.2450	8.8500	9.0200	-2.802%	11,325,736	+33.038%
2025-08-27	9.3250	9.4600	9.2451	9.2800	-0.855%	8,504,985	+29.310%
2025-08-26	9.5100	9.6000	9.1800	9.3600	-1.784%	10,050,210	+28.205%
2025-08-25	9.2000	9.6900	9.2000	9.5300	+2.583%	11,212,828	+25.918%
2025-08-22	8.5400	9.3200	8.5400	9.2900	+9.423%	11,151,866	+29.171%
2025-08-21	8.2000	8.5400	8.1221	8.4900	+2.536%	7,564,774	+41.343%
2025-08-20	8.3800	8.4099	8.1628	8.2800	-1.075%	6,224,675	+44.928%
2025-08-19	8.7700	8.8800	8.3400	8.3700	-4.343%	7,717,210	+43.369%
2025-08-18	8.7700	8.9300	8.6900	8.7500	-0.342%	7,599,416	+37.143%
2025-08-15	8.8500	8.9700	8.7250	8.7800	+0.228%	6,604,574	+36.674%
2025-08-14	8.6100	8.8400	8.5700	8.7600	-0.905%	5,095,062	+36.986%
2025-08-13	8.5300	8.8750	8.5000	8.8400	+4.368%	10,671,478	+35.747%
2025-08-12	8.3200	8.4800	8.2550	8.4700	+2.295%	7,114,629	+41.677%
2025-08-11	8.1900	8.4400	8.1800	8.2800	+1.595%	6,702,629	+44.928%
2025-08-08	8.2800	8.2800	8.0450	8.1500	-0.731%	5,028,745	+47.239%
2025-08-07	8.2800	8.3200	8.0700	8.2100	-0.364%	6,191,154	+46.163%
2025-08-06	8.2100	8.3600	8.1801	8.2400	-0.121%	6,662,533	+45.631%
2025-08-05	8.2300	8.3200	8.0800	8.2500	+0.121%	10,101,972	+45.455%
2025-08-04	7.8200	8.3300	7.7848	8.2400	+5.371%	9,458,970	+45.631%
2025-08-01	7.6700	8.0500	7.5850	7.8200	-1.511%	14,819,558	+53.453%
2025-07-31	7.1600	7.9800	6.9300	7.9400	+9.820%	18,973,499	+51.134%
2025-07-30	7.4000	7.4850	7.2300	7.2300	-1.900%	9,419,311	+65.975%
2025-07-29	7.3700	7.5100	7.2700	7.3700	+0.272%	8,237,672	+62.822%
2025-07-28	7.2400	7.3600	7.1750	7.3500	+1.801%	4,632,914	+63.265%
2025-07-25	7.1400	7.2300	7.0100	7.2200	+1.262%	5,138,518	+66.205%
2025-07-24	7.1750	7.3050	7.1300	7.1300	-1.655%	7,116,124	+68.303%
2025-07-23	7.3000	7.3365	7.2050	7.2500	-0.685%	5,377,415	+65.517%
2025-07-22	7.0200	7.3900	6.9700	7.3000	+5.036%	9,148,853	+64.384%
2025-07-21	6.7800	7.0200	6.7800	6.9500	+4.042%	8,194,935	+72.662%
2025-07-18	6.6300	6.7750	6.5800	6.6800	+1.674%	5,351,938	+79.641%
2025-07-17	6.5800	6.7500	6.5100	6.5700	-0.152%	5,103,692	+82.648%
2025-07-16	6.5600	6.6200	6.4850	6.5800	+1.543%	4,678,586	+82.371%
2025-07-15	6.6400	6.7061	6.4600	6.4800	-2.849%	4,851,548	+85.185%
2025-07-14	6.4900	6.7000	6.4900	6.6700	+2.144%	6,064,277	+79.910%
2025-07-11	6.6900	6.7100	6.4700	6.5300	-3.402%	6,626,073	+83.767%
2025-07-10	6.5300	6.7700	6.5200	6.7600	+2.424%	7,504,886	+77.515%
2025-07-09	6.3300	6.6400	6.2200	6.6000	+4.928%	8,873,437	+81.818%
2025-07-08	6.1900	6.3100	6.1500	6.2900	+2.276%	7,697,974	+90.779%
2025-07-07	6.3100	6.3200	6.1200	6.1500	-4.206%	6,956,158	+95.122%
2025-07-03	6.3600	6.4750	6.3600	6.4200	+1.422%	2,134,378	+86.916%
2025-07-02	6.2800	6.3650	6.2200	6.3300	-0.158%	8,783,318	+89.573%
2025-07-01	6.2400	6.4300	6.0900	6.3400	+0.955%	8,708,943	+89.274%
2025-06-30	6.5700	6.5800	6.2200	6.2800	-2.028%	6,954,993	+91.083%
2025-06-27	6.3300	6.4200	6.2700	6.4100	+1.585%	21,094,841	+87.207%
2025-06-26	6.3200	6.3738	6.1200	6.3100	+0.478%	6,051,914	+90.174%
2025-06-25	6.4000	6.4700	6.2700	6.2800	-2.484%	7,285,522	+91.083%
2025-06-24	6.3000	6.4700	6.2100	6.4400	+3.040%	5,531,598	+86.335%
2025-06-23	6.0600	6.2800	5.9800	6.2500	+2.124%	6,320,962	+92.000%
2025-06-20	5.9600	6.2200	5.9300	6.1200	+3.553%	15,420,995	+96.078%
2025-06-18	5.9900	6.0700	5.8700	5.9100	-1.005%	8,202,657	+103.046%
2025-06-17	6.2600	6.2790	5.9000	5.9700	-4.785%	7,707,061	+101.005%
2025-06-16	6.3300	6.4500	6.2250	6.2700	+0.642%	4,263,701	+91.388%
2025-06-13	6.2800	6.4300	6.1900	6.2300	-2.808%	4,566,470	+92.616%
2025-06-12	6.4900	6.5200	6.3150	6.4100	-1.536%	7,395,136	+87.207%
2025-06-11	6.4000	6.5800	6.3800	6.5100	+2.681%	6,712,110	+84.332%
2025-06-10	6.1900	6.3950	6.1750	6.3400	+2.922%	6,719,851	+89.274%
2025-06-09	6.3300	6.3700	6.1100	6.1600	-2.067%	5,667,187	+94.805%
2025-06-06	6.1800	6.3400	6.0650	6.2900	+2.110%	6,949,249	+90.779%
2025-06-05	6.1800	6.4500	6.1125	6.1600	-0.324%	7,023,398	+94.805%
2025-06-04	6.0600	6.2399	6.0600	6.1800	+1.980%	4,899,630	+94.175%
2025-06-03	5.8600	6.0700	5.6950	6.0600	+3.767%	7,210,194	+98.020%
2025-06-02	5.8500	5.9300	5.7850	5.8400	-1.184%	4,508,615	+105.479%
2025-05-30	5.8500	5.9900	5.7700	5.9100	+1.026%	8,561,931	+103.046%
2025-05-29	5.9000	6.0400	5.8050	5.8500	+0.515%	6,674,099	+105.128%
2025-05-28	5.9500	5.9516	5.8000	5.8200	-2.676%	4,135,209	+106.186%
2025-05-27	6.0800	6.0899	5.8000	5.9800	+0.168%	9,949,342	+100.669%
2025-05-23	5.7300	6.0000	5.7300	5.9700	+1.877%	6,040,080	+101.005%
2025-05-22	5.7800	5.9300	5.6550	5.8600	+1.034%	6,822,764	+104.778%
2025-05-21	5.9900	6.0400	5.7000	5.8000	-4.605%	7,015,387	+106.897%
2025-05-20	6.2100	6.2200	6.0500	6.0800	-2.408%	4,587,482	+97.368%
2025-05-19	6.1200	6.2300	6.0700	6.2300	-0.954%	5,785,564	+92.616%
2025-05-16	6.0700	6.3650	6.0700	6.2900	+2.946%	7,232,820	+90.779%
2025-05-15	6.3700	6.3800	5.9900	6.1100	-3.628%	7,296,237	+96.399%
2025-05-14	6.4100	6.5050	6.2600	6.3400	-1.858%	6,966,791	+89.274%
2025-05-13	6.4700	6.5700	6.2200	6.4600	-0.155%	9,402,336	+85.759%
2025-05-12	6.5400	6.5450	6.2000	6.4700	+3.520%	10,474,686	+85.471%
2025-05-09	6.7000	7.1700	6.2400	6.2500	-19.146%	30,811,635	+92.000%
2025-05-08	7.7000	7.8400	7.4900	7.7300	+1.046%	15,636,155	+55.239%
2025-05-07	7.8000	7.8100	7.6300	7.6500	-1.163%	6,166,419	+56.863%
2025-05-06	7.7700	7.8450	7.6800	7.7400	-2.149%	6,016,277	+55.039%
2025-05-05	7.8400	8.0100	7.7735	7.9100	-0.503%	6,715,264	+51.707%
2025-05-02	7.9200	8.1450	7.8750	7.9500	+1.533%	6,930,482	+50.943%
2025-05-01	7.8100	8.0350	7.6900	7.8300	+1.425%	5,975,170	+53.257%
2025-04-30	7.4300	7.7300	7.3450	7.7200	+1.180%	6,579,321	+55.440%
2025-04-29	7.2900	7.6550	7.2600	7.6300	+3.388%	6,498,464	+57.274%
2025-04-28	7.2500	7.4250	7.0200	7.3800	+0.136%	7,769,686	+62.602%
2025-04-25	7.3200	7.4700	7.2800	7.3700	+0.136%	4,624,756	+62.822%
2025-04-24	7.3100	7.4500	7.2200	7.3600	+1.798%	5,731,826	+63.043%
2025-04-23	7.2500	7.5050	7.1500	7.2300	+4.029%	8,670,138	+65.975%
2025-04-22	7.0200	7.0800	6.8550	6.9500	+1.312%	7,319,059	+72.662%
2025-04-21	7.2100	7.2500	6.7900	6.8600	-5.898%	7,552,341	+74.927%
2025-04-17	7.6400	7.6900	7.2700	7.2900	-3.953%	7,617,166	+64.609%
2025-04-16	7.7400	7.7990	7.5000	7.5900	-3.435%	4,578,014	+58.103%
2025-04-15	7.6500	7.9100	7.5500	7.8600	+3.285%	6,513,791	+52.672%
2025-04-14	7.8000	7.8100	7.4000	7.6100	+1.332%	5,458,760	+57.687%
2025-04-11	7.4600	7.5500	7.0350	7.5100	+0.401%	7,162,721	+59.787%
2025-04-10	7.8350	7.9168	7.3900	7.4800	-6.965%	6,513,856	+60.428%
2025-04-09	7.3700	8.1500	7.0850	8.0400	+5.650%	14,883,141	+49.254%
2025-04-08	8.3700	8.4050	7.4350	7.6100	-5.933%	8,725,497	+57.687%
2025-04-07	7.8000	8.8100	7.7700	8.0900	-2.295%	10,935,553	+48.331%
2025-04-04	8.1300	8.3900	7.8150	8.2800	-1.779%	9,033,142	+44.928%
2025-04-03	8.6300	8.7500	8.3850	8.4300	-6.125%	8,671,751	+42.349%
2025-04-02	8.6100	9.0800	8.6100	8.9800	+2.982%	6,855,390	+33.630%
2025-04-01	8.6900	8.9950	8.5700	8.7200	-0.115%	7,214,010	+37.615%
2025-03-31	8.9400	8.9550	8.5090	8.7300	-4.381%	7,910,535	+37.457%
2025-03-28	9.2900	9.3800	9.0000	9.1300	-2.248%	6,824,862	+31.435%
2025-03-27	9.3000	9.6100	9.2100	9.3400	-0.532%	7,165,681	+28.480%
2025-03-26	9.4500	9.5400	9.1700	9.3900	-0.424%	5,744,306	+27.796%
2025-03-25	9.4000	9.6900	9.2700	9.4300	-1.873%	6,939,863	+27.253%
2025-03-24	9.5000	9.7100	9.3100	9.6100	+2.343%	6,206,712	+24.870%
2025-03-21	9.0100	9.4300	8.9500	9.3900	+3.300%	8,720,915	+27.796%
2025-03-20	8.7600	9.3399	8.7000	9.0900	+2.365%	5,229,129	+32.013%
2025-03-19	8.7800	9.0000	8.6402	8.8800	+0.680%	6,127,396	+35.135%
2025-03-18	8.8900	8.9100	8.5600	8.8200	-2.000%	4,524,016	+36.054%
2025-03-17	8.7600	9.1400	8.7100	9.0000	+2.740%	5,149,925	+33.333%
2025-03-14	8.7700	9.0400	8.6400	8.7600	+0.344%	6,338,322	+36.986%
2025-03-13	8.7400	9.0500	8.4600	8.7300	-0.795%	7,387,775	+37.457%
2025-03-12	8.8000	8.9150	8.5746	8.8000	+3.044%	5,802,202	+36.364%
2025-03-11	8.5400	8.7750	8.3200	8.5400	-0.350%	6,931,833	+40.515%
2025-03-10	8.4200	8.7800	8.2900	8.5700	+1.061%	5,672,661	+40.023%
2025-03-07	8.7600	8.8000	8.1200	8.4800	-2.529%	5,326,576	+41.509%
2025-03-06	8.9400	9.3650	8.6900	8.7000	-5.022%	5,271,239	+37.931%
2025-03-05	9.0900	9.1700	8.9300	9.1600	+0.770%	5,047,131	+31.004%
2025-03-04	8.5700	9.2300	8.4200	9.0900	+4.603%	6,610,799	+32.013%
2025-03-03	9.0000	9.1600	8.6100	8.6900	-3.337%	6,752,096	+38.090%
2025-02-28	8.9300	9.0550	8.7700	8.9900	-0.222%	5,975,394	+33.482%
2025-02-27	9.5650	9.7400	8.9800	9.0100	-4.656%	8,947,635	+33.185%
2025-02-26	9.2900	9.7900	9.2600	9.4500	+2.162%	6,794,761	+26.984%
2025-02-25	9.1400	9.3700	9.0300	9.2500	+1.648%	4,804,450	+29.730%
2025-02-24	9.0300	9.3000	8.7250	9.1000	+1.336%	8,362,050	+31.868%
2025-02-21	9.9600	9.9700	8.8800	8.9800	-8.180%	9,939,828	+33.630%
2025-02-20	9.8900	10.1197	9.5000	9.7800	-4.492%	11,911,018	+22.699%
2025-02-19	8.5300	10.2500	8.0800	10.2400	+28.321%	29,294,338	+17.188%
2025-02-18	7.9900	7.9950	7.7600	7.9800	+0.631%	9,304,134	+50.376%
2025-02-14	7.7500	7.9300	7.6100	7.9300	+4.617%	6,650,119	+51.324%
2025-02-13	7.5300	7.6000	7.4400	7.5800	+1.067%	6,026,998	+58.311%
2025-02-12	7.2500	7.5200	7.1600	7.5000	+0.806%	3,706,236	+60.000%

.dark-mode .rXjdzg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXjdzg{ color: #333333; background-color: white; border: 2px solid #333333; }COMPCompass, Inc.stock NYSE

COMP
Compass, Inc.
stock NYSE