Dark

CMPGY
COMPASS GROUP SP/ADR
stock OTC ADR

EOD

Aug 3, 2026

32.18USD+1.068%(+0.34)245,506

Pre-market

0.00USD-100.000%(-31.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	32.4900	32.5500	32.02000	32.1800	+1.068%	245,506	0.000%
2026-07-31	31.5100	32.1000	31.33000	31.8400	-0.251%	261,756	+1.068%
2026-07-30	32.4300	32.4950	31.81000	31.9200	-2.564%	116,890	+0.815%
2026-07-29	33.4400	33.6300	32.73000	32.7600	-0.546%	191,533	-1.770%
2026-07-28	32.3800	33.1300	32.22000	32.9400	+6.361%	825,960	-2.307%
2026-07-27	30.7100	31.0300	30.55000	30.9700	+1.909%	633,313	+3.907%
2026-07-24	30.4700	30.5100	30.26000	30.3900	+0.033%	440,626	+5.890%
2026-07-23	30.2550	30.6000	30.12000	30.3800	-1.873%	200,890	+5.925%
2026-07-22	31.1900	31.2600	30.96000	30.9600	-0.418%	119,188	+3.941%
2026-07-21	30.9100	31.2100	30.91000	31.0900	-1.427%	110,210	+3.506%
2026-07-20	31.8000	31.8800	31.46000	31.5400	-0.348%	187,843	+2.029%
2026-07-17	31.6700	31.8100	31.52000	31.6500	+1.086%	603,670	+1.675%
2026-07-16	30.9400	31.3800	30.92500	31.3100	-1.074%	210,388	+2.779%
2026-07-15	31.8000	32.0600	31.61000	31.6500	-0.252%	358,351	+1.675%
2026-07-14	31.8600	31.9700	31.61010	31.7300	-2.038%	118,535	+1.418%
2026-07-13	32.2000	32.4900	32.17000	32.3900	+0.093%	112,644	-0.648%
2026-07-10	32.2599	32.5000	32.14000	32.3600	+1.569%	141,337	-0.556%
2026-07-09	32.0600	32.1000	31.75000	31.8600	-1.209%	253,571	+1.004%
2026-07-08	32.9800	33.0400	32.13000	32.2500	-1.134%	120,828	-0.217%
2026-07-07	32.5900	32.7200	32.48000	32.6200	+2.353%	182,115	-1.349%
2026-07-06	32.3500	32.4400	31.67000	31.8700	-4.323%	218,733	+0.973%
2026-07-02	33.2900	33.6900	33.25000	33.3100	+3.996%	132,904	-3.392%
2026-07-01	31.5600	32.2500	31.45000	32.0300	-1.598%	136,735	+0.468%
2026-06-30	32.4100	32.7000	32.32000	32.5500	0.000%	130,350	-1.137%
2026-06-29	32.7100	32.8100	32.41000	32.5500	-0.943%	112,542	-1.137%
2026-06-26	31.9100	32.9700	31.88000	32.8600	+1.514%	377,273	-2.069%
2026-06-25	32.6400	32.6900	32.23000	32.3700	-0.431%	374,081	-0.587%
2026-06-24	32.1300	32.6600	32.13000	32.5100	+0.994%	162,598	-1.015%
2026-06-23	32.3000	32.6100	32.13000	32.1900	-1.348%	343,299	-0.031%
2026-06-22	32.5700	32.8330	32.45500	32.6300	-0.427%	687,023	-1.379%
2026-06-18	32.3500	32.8000	32.32000	32.7700	-0.576%	893,739	-1.800%
2026-06-17	32.6700	33.0400	32.63000	32.9600	-1.759%	515,751	-2.367%
2026-06-16	33.5200	33.7300	33.40000	33.5500	+0.060%	108,978	-4.083%
2026-06-15	34.1000	34.1400	33.47700	33.5300	-2.016%	137,884	-4.026%
2026-06-12	33.6700	34.2900	33.46000	34.2200	+3.321%	124,959	-5.961%
2026-06-11	32.8700	33.2800	32.58000	33.1200	+0.455%	176,279	-2.838%
2026-06-10	33.0200	33.6600	32.95000	32.9700	+0.006%	184,248	-2.396%
2026-06-09	33.3900	33.5400	32.76820	32.9680	-0.339%	268,471	-2.390%
2026-06-08	32.6100	33.1500	32.61000	33.0800	+0.578%	149,640	-2.721%
2026-06-05	33.0901	33.1500	32.68000	32.8900	+0.498%	187,107	-2.159%
2026-06-04	33.0500	33.0800	32.63000	32.7270	+1.134%	488,842	-1.671%
2026-06-03	32.9000	33.1000	32.35000	32.3600	+0.279%	290,115	-0.556%
2026-06-02	31.8500	32.2700	31.68000	32.2700	+1.991%	216,416	-0.279%
2026-06-01	31.7000	31.7700	31.51000	31.6400	-1.800%	226,294	+1.707%
2026-05-29	32.1500	32.5750	32.12000	32.2200	+1.003%	240,168	-0.124%
2026-05-28	31.4500	32.1000	31.13200	31.9000	+2.870%	157,620	+0.878%
2026-05-27	31.1300	31.2900	30.91000	31.0100	+0.977%	199,384	+3.773%
2026-05-26	31.1200	31.1700	30.54000	30.7100	-1.854%	214,059	+4.787%
2026-05-22	31.6600	31.8500	31.19000	31.2900	-1.666%	362,958	+2.844%
2026-05-21	31.5000	32.0900	31.46000	31.8200	+0.126%	280,191	+1.131%
2026-05-20	31.5600	32.0700	31.44000	31.7800	+0.729%	2,794,002	+1.259%
2026-05-19	31.8200	31.8500	30.99000	31.5500	-4.220%	417,616	+1.997%
2026-05-18	32.4200	32.9750	32.40000	32.9400	+3.163%	333,470	-2.307%
2026-05-15	32.3200	32.4200	31.89000	31.9300	-3.506%	573,556	+0.783%
2026-05-14	32.6000	33.4100	32.49000	33.0900	+2.161%	481,553	-2.750%
2026-05-13	32.6200	32.8700	32.32000	32.3900	+1.823%	385,245	-0.648%
2026-05-12	32.0100	32.1800	31.39500	31.8100	+5.927%	238,783	+1.163%
2026-05-11	30.2900	30.3000	29.84000	30.0300	+1.762%	238,829	+7.160%
2026-05-08	29.2400	29.5400	29.20000	29.5100	+1.549%	198,529	+9.048%
2026-05-07	29.6900	29.6900	29.05000	29.0600	-2.270%	388,372	+10.736%
2026-05-06	30.1900	30.2300	29.69000	29.7350	+2.818%	271,897	+8.223%
2026-05-05	28.7000	29.0100	28.31500	28.9200	+2.227%	248,318	+11.272%
2026-05-04	29.2200	29.2200	28.24000	28.2900	-0.422%	302,635	+13.750%
2026-05-01	28.4800	28.7700	28.33000	28.4100	+0.318%	234,220	+13.270%
2026-04-30	29.0000	29.0000	28.13000	28.3200	-0.875%	288,495	+13.630%
2026-04-29	28.5300	28.6000	28.33000	28.5700	+0.316%	198,703	+12.636%
2026-04-28	28.4900	28.7422	28.37000	28.4800	-2.997%	515,619	+12.992%
2026-04-27	29.9500	30.3050	29.26000	29.3600	-2.878%	597,828	+9.605%
2026-04-24	30.4400	30.5600	29.91000	30.2300	+1.205%	1,267,508	+6.451%
2026-04-23	29.8000	30.0500	29.60000	29.8700	+0.878%	1,376,535	+7.734%
2026-04-22	29.2900	29.6700	29.17010	29.6100	+1.928%	336,079	+8.680%
2026-04-21	28.8799	29.3900	28.85000	29.0500	+2.145%	436,482	+10.775%
2026-04-20	28.1800	28.4800	28.05500	28.4400	+0.141%	529,073	+13.150%
2026-04-17	28.2300	28.5100	28.23000	28.4000	+3.801%	279,321	+13.310%
2026-04-16	27.5500	27.5550	27.17000	27.3600	+0.662%	487,668	+17.617%
2026-04-15	27.2200	27.3400	26.95000	27.1800	-0.367%	357,447	+18.396%
2026-04-14	27.3100	27.4150	27.16000	27.2800	-0.219%	484,620	+17.962%
2026-04-13	27.1800	27.5000	27.14000	27.3400	-0.726%	414,886	+17.703%
2026-04-10	27.7400	28.0700	27.54000	27.5400	-2.236%	342,692	+16.848%
2026-04-09	28.2000	28.5100	27.93360	28.1700	-3.163%	315,295	+14.235%
2026-04-08	29.6800	29.8700	29.08000	29.0900	+1.784%	261,495	+10.622%
2026-04-07	28.7000	28.8410	28.37000	28.5800	-2.123%	394,142	+12.596%
2026-04-06	30.3100	30.3100	28.44000	29.2000	-0.171%	222,895	+10.205%
2026-04-02	28.2800	29.3400	28.23000	29.2500	-0.915%	263,236	+10.017%
2026-04-01	30.0100	30.0500	28.97000	29.5200	+6.187%	367,027	+9.011%
2026-03-31	27.9300	28.0500	27.36000	27.8000	+0.036%	465,148	+15.755%
2026-03-30	27.1600	28.8900	27.13000	27.7900	+2.508%	887,591	+15.797%
2026-03-27	27.4900	27.5300	27.02000	27.1100	-2.412%	304,228	+18.702%
2026-03-26	28.4000	28.5300	27.78000	27.7800	-4.174%	323,991	+15.839%
2026-03-25	28.8400	29.2100	28.70000	28.9900	+1.470%	333,951	+11.004%
2026-03-24	28.2000	28.6700	28.14000	28.5700	+0.035%	756,260	+12.636%
2026-03-23	28.7400	29.0300	28.29000	28.5600	+1.456%	633,451	+12.675%
2026-03-20	28.4600	28.4700	28.04000	28.1500	-0.565%	459,661	+14.316%
2026-03-19	28.1100	28.4700	28.11000	28.3100	-1.496%	211,292	+13.670%
2026-03-18	29.4400	29.5305	28.72000	28.7400	-4.834%	180,471	+11.969%
2026-03-17	30.3400	30.5700	30.17000	30.2000	-2.012%	1,020,239	+6.556%
2026-03-16	30.2500	30.8400	30.25000	30.8200	+2.222%	678,227	+4.413%
2026-03-13	30.1200	30.3000	29.98000	30.1500	-0.790%	849,122	+6.733%
2026-03-12	30.2800	30.5400	30.19000	30.3900	+0.430%	688,839	+5.890%
2026-03-11	30.3300	30.3300	29.91000	30.2600	-0.231%	426,252	+6.345%
2026-03-10	30.8100	30.8160	30.32000	30.3300	-2.067%	312,882	+6.100%
2026-03-09	30.7100	31.0600	30.43000	30.9700	+0.519%	345,581	+3.907%
2026-03-06	30.6400	30.8900	30.46000	30.8100	-0.065%	227,951	+4.447%
2026-03-05	30.2600	30.8400	30.26000	30.8300	+2.973%	208,741	+4.379%
2026-03-04	30.0000	30.1200	29.86000	29.9400	-0.133%	323,536	+7.482%
2026-03-03	29.8300	30.0200	29.57000	29.9800	-1.154%	441,362	+7.338%
2026-03-02	30.2600	30.4300	30.12000	30.3300	-1.270%	260,876	+6.100%
2026-02-27	30.6000	30.8600	30.57000	30.7200	+0.425%	193,024	+4.753%
2026-02-26	30.3900	30.6999	30.39000	30.5900	+1.191%	731,099	+5.198%
2026-02-25	29.8750	30.2600	29.81000	30.2300	+2.301%	174,525	+6.451%
2026-02-24	29.5500	29.7905	29.52000	29.5500	+1.477%	360,084	+8.900%
2026-02-23	29.5400	29.5600	29.09000	29.1200	-2.869%	392,882	+10.508%
2026-02-20	29.8500	30.1700	29.75000	29.9800	+0.977%	271,719	+7.338%
2026-02-19	29.6600	29.7800	29.51500	29.6900	+0.747%	1,148,926	+8.387%
2026-02-18	29.1800	29.7800	29.16000	29.4700	+1.937%	1,979,538	+9.196%
2026-02-17	28.4200	29.2000	28.21010	28.9100	+3.066%	2,868,654	+11.311%
2026-02-13	27.7500	28.1000	27.62000	28.0500	+1.852%	1,160,809	+14.724%
2026-02-12	27.3440	27.8100	27.29000	27.5400	-0.935%	643,132	+16.848%
2026-02-11	27.9801	28.2500	27.80000	27.8000	-2.865%	258,018	+15.755%
2026-02-10	28.5200	28.8265	28.47000	28.6200	+0.456%	468,672	+12.439%
2026-02-09	28.4100	28.6200	28.33000	28.4900	-1.555%	399,834	+12.952%
2026-02-06	29.0900	29.2100	28.84000	28.9400	-1.262%	205,825	+11.196%
2026-02-05	29.7800	29.9800	29.27000	29.3100	-3.299%	310,919	+9.792%
2026-02-04	30.3201	30.7400	30.06000	30.3100	+2.468%	458,144	+6.170%
2026-02-03	29.6900	29.8000	29.40000	29.5800	-3.302%	360,520	+8.790%
2026-02-02	30.5700	30.7900	30.44000	30.5900	+2.445%	351,820	+5.198%
2026-01-30	30.1000	30.1580	29.82000	29.8600	-0.467%	267,808	+7.770%
2026-01-29	29.8999	30.0800	29.75000	30.0000	-0.596%	332,522	+7.267%
2026-01-28	30.0600	30.2699	30.04000	30.1800	-0.132%	872,610	+6.627%
2026-01-27	30.4900	30.5300	29.93000	30.2200	-0.330%	434,607	+6.486%
2026-01-26	30.5600	30.6650	30.26000	30.3200	-0.492%	589,408	+6.135%
2026-01-23	30.1400	30.5000	29.91500	30.4700	+0.296%	620,637	+5.612%
2026-01-22	30.4500	30.5700	30.24000	30.3800	+1.639%	930,852	+5.925%
2026-01-21	29.9600	30.1600	29.72880	29.8900	-1.026%	1,231,222	+7.661%
2026-01-20	30.5200	30.5200	30.20000	30.2000	-1.404%	1,339,312	+6.556%
2026-01-16	30.7850	30.7850	30.49000	30.6300	-0.745%	598,374	+5.060%
2026-01-15	30.9000	31.0400	30.59350	30.8600	-0.963%	274,099	+4.277%
2026-01-14	30.9901	31.3405	30.99000	31.1600	+0.096%	238,618	+3.273%
2026-01-13	31.5600	31.5600	30.99010	31.1300	-2.444%	284,532	+3.373%
2026-01-12	31.8500	31.9150	31.71000	31.9100	+1.302%	329,647	+0.846%
2026-01-09	31.6600	31.6600	31.38950	31.5000	-0.537%	214,736	+2.159%
2026-01-08	30.9900	31.7100	30.97000	31.6700	+1.800%	479,566	+1.610%
2026-01-07	31.3500	31.4900	31.01000	31.1100	+0.097%	471,840	+3.439%
2026-01-06	31.1900	31.3800	31.01000	31.0800	-1.333%	478,590	+3.539%
2026-01-05	30.8980	31.5100	30.79000	31.5000	-0.348%	710,456	+2.159%
2026-01-02	31.6400	31.6500	31.40000	31.6100	-1.188%	471,557	+1.803%
2025-12-31	30.9601	32.3900	30.96000	31.9900	-0.156%	106,399	+0.594%
2025-12-30	31.6600	32.0900	31.63000	32.0400	+0.188%	207,791	+0.437%
2025-12-29	31.9900	32.0400	31.76650	31.9800	-0.683%	279,845	+0.625%
2025-12-26	31.8000	32.4500	31.80000	32.2000	+0.562%	229,292	-0.062%
2025-12-24	31.8100	32.1900	31.42000	32.0200	-0.744%	124,928	+0.500%
2025-12-23	32.2600	32.3500	32.06000	32.2600	-0.860%	331,512	-0.248%
2025-12-22	32.1900	32.5500	32.19000	32.5400	+1.656%	490,041	-1.106%
2025-12-19	32.0700	32.2300	31.99000	32.0100	-0.775%	397,312	+0.531%
2025-12-18	31.8200	32.3500	31.82000	32.2600	+1.799%	2,648,131	-0.248%
2025-12-17	31.3600	31.8000	31.36000	31.6900	+1.278%	3,393,324	+1.546%
2025-12-16	31.3600	31.3900	31.20000	31.2900	+0.353%	3,656,318	+2.844%
2025-12-15	31.2900	31.4400	31.09000	31.1800	+0.419%	2,671,338	+3.207%
2025-12-12	31.1100	31.2200	30.90000	31.0500	-0.608%	1,523,433	+3.639%
2025-12-11	31.4400	31.6160	31.22000	31.2400	+0.970%	2,463,531	+3.009%
2025-12-10	31.3300	31.4300	30.71000	30.9400	-0.738%	3,399,545	+4.008%
2025-12-09	31.2801	31.3300	31.04000	31.1700	-0.288%	2,220,200	+3.240%
2025-12-08	31.3200	31.3800	31.17600	31.2600	-1.013%	1,376,728	+2.943%
2025-12-05	31.7800	31.8400	31.54000	31.5800	+0.350%	1,705,078	+1.900%
2025-12-04	31.4700	31.6600	31.18000	31.4700	+1.125%	2,938,517	+2.256%
2025-12-03	31.0800	31.3000	31.03300	31.1200	+0.517%	747,959	+3.406%
2025-12-02	30.8700	31.0400	30.84000	30.9600	-0.386%	513,847	+3.941%
2025-12-01	31.0800	31.1926	30.92000	31.0800	-1.145%	1,092,925	+3.539%
2025-11-28	31.2600	31.5100	31.25000	31.4400	+0.383%	290,680	+2.354%
2025-11-26	31.5500	31.6000	31.07000	31.3200	-1.136%	243,454	+2.746%
2025-11-25	31.3500	31.8700	31.35000	31.6800	-0.814%	289,574	+1.578%
2025-11-24	32.3300	32.3300	31.94000	31.9400	-0.807%	297,363	+0.751%
2025-11-21	32.2500	32.4700	32.13000	32.2000	+1.449%	607,805	-0.062%
2025-11-20	32.1500	32.1600	31.68000	31.7400	-1.121%	406,944	+1.386%
2025-11-19	32.5600	32.5600	31.92200	32.1000	-0.773%	372,657	+0.249%
2025-11-18	32.2400	32.3900	32.18000	32.3500	+0.905%	558,163	-0.526%
2025-11-17	32.5300	32.5600	32.03000	32.0600	+0.461%	277,556	+0.374%
2025-11-14	32.0800	32.0900	31.66000	31.9130	-1.685%	264,033	+0.837%
2025-11-13	32.4900	32.6900	32.42000	32.4600	-1.157%	245,220	-0.863%
2025-11-12	32.6000	32.9300	32.56000	32.8400	-1.529%	335,366	-2.010%
2025-11-11	33.2800	33.5900	33.27000	33.3500	+1.306%	242,711	-3.508%
2025-11-10	32.8600	33.0500	32.69000	32.9200	-1.111%	262,609	-2.248%
2025-11-07	32.9001	33.2900	32.89000	33.2900	+0.604%	352,327	-3.334%
2025-11-06	33.3300	33.3300	32.82000	33.0900	-1.576%	348,411	-2.750%
2025-11-05	33.3700	33.7350	33.34000	33.6200	+1.235%	125,338	-4.283%
2025-11-04	33.1050	33.4000	33.02000	33.2100	-0.420%	254,567	-3.101%
2025-11-03	33.3400	33.4900	33.11000	33.3500	-0.566%	200,372	-3.508%
2025-10-31	33.4100	33.7100	33.41000	33.5400	-0.916%	196,476	-4.055%
2025-10-30	33.4400	34.0600	33.44000	33.8500	-0.147%	301,957	-4.934%
2025-10-29	34.5600	34.5600	33.79000	33.9000	-3.060%	248,098	-5.074%
2025-10-28	35.0800	35.3000	34.96000	34.9700	-1.354%	107,996	-7.978%
2025-10-27	35.3100	35.5475	35.31000	35.4500	-0.672%	112,022	-9.224%
2025-10-24	35.6400	35.6900	35.40000	35.6900	+1.971%	128,289	-9.835%
2025-10-23	35.3400	35.3400	34.83000	35.0000	-1.796%	204,715	-8.057%
2025-10-22	35.2600	35.9399	35.25000	35.6400	+2.208%	195,491	-9.708%
2025-10-21	34.6200	35.0600	34.62000	34.8700	+0.115%	179,441	-7.714%
2025-10-20	34.4800	34.8300	34.40000	34.8300	+0.271%	83,256	-7.608%
2025-10-17	34.4250	34.7500	34.35000	34.7360	+2.557%	375,432	-7.358%
2025-10-16	34.1100	34.3000	33.87000	33.8700	-1.483%	201,483	-4.990%
2025-10-15	34.2700	34.4600	34.22000	34.3800	-1.178%	112,401	-6.399%
2025-10-14	34.4360	34.8000	34.36000	34.7900	+0.404%	198,345	-7.502%
2025-10-13	34.4400	34.7200	34.31000	34.6500	+0.084%	189,092	-7.128%
2025-10-10	34.6900	34.6900	34.41000	34.6210	+1.083%	583,087	-7.051%
2025-10-09	34.1900	34.2800	33.95000	34.2500	-0.954%	1,728,217	-6.044%
2025-10-08	34.4400	34.5800	34.26000	34.5800	+1.467%	693,619	-6.940%
2025-10-07	34.1000	34.1400	34.02000	34.0800	-0.930%	256,737	-5.575%
2025-10-06	34.4200	34.4700	34.25000	34.4000	-0.549%	244,011	-6.453%
2025-10-03	34.3400	34.6000	34.33000	34.5900	+0.963%	196,363	-6.967%
2025-10-02	34.0900	34.2900	33.95000	34.2600	+0.263%	198,125	-6.071%
2025-10-01	34.2600	34.3400	34.11000	34.1700	-0.553%	398,323	-5.824%
2025-09-30	33.9900	34.3700	33.88000	34.3600	+1.141%	718,423	-6.345%
2025-09-29	34.1600	34.2300	33.92000	33.9725	-0.345%	255,527	-5.276%
2025-09-26	33.6600	34.1600	33.65000	34.0900	+2.712%	1,050,653	-5.603%
2025-09-25	33.3000	33.5300	33.09000	33.1900	-0.480%	431,949	-3.043%
2025-09-24	33.1600	33.3500	33.16000	33.3500	+0.543%	215,227	-3.508%
2025-09-23	33.7700	33.7700	33.06000	33.1700	-1.590%	373,226	-2.985%
2025-09-22	33.8501	33.8900	33.55010	33.7060	-1.097%	131,055	-4.527%
2025-09-19	34.0600	34.1150	33.83000	34.0800	+0.118%	1,104,844	-5.575%
2025-09-18	34.1600	34.2300	33.92000	34.0400	-1.704%	111,737	-5.464%
2025-09-17	34.8100	34.8700	34.50000	34.6300	-1.029%	182,000	-7.075%
2025-09-16	35.0600	35.1195	34.92400	34.9901	+0.373%	102,576	-8.031%
2025-09-15	35.0300	35.0600	34.81000	34.8600	-0.825%	144,751	-7.688%
2025-09-12	35.5000	35.5000	35.14000	35.1500	-0.982%	103,968	-8.450%
2025-09-11	35.0200	35.5100	35.01000	35.4987	+3.194%	91,837	-9.349%
2025-09-10	34.3400	34.6700	34.23000	34.4000	+0.116%	175,235	-6.453%
2025-09-09	34.6000	34.6500	34.34000	34.3600	-0.290%	131,897	-6.345%
2025-09-08	34.4650	34.5545	34.28000	34.4600	-0.087%	115,044	-6.616%
2025-09-05	34.4705	34.6650	34.47000	34.4900	+0.701%	92,903	-6.698%
2025-09-04	33.9900	34.2700	33.96050	34.2500	+1.242%	521,285	-6.044%
2025-09-03	34.0399	34.1100	33.66000	33.8300	-0.441%	1,169,619	-4.877%
2025-09-02	33.7700	34.0300	33.77000	33.9800	-0.029%	114,420	-5.297%
2025-08-29	33.9100	34.0100	33.81000	33.9900	-0.759%	98,555	-5.325%
2025-08-28	34.2600	34.3300	34.18900	34.2500	-0.349%	119,751	-6.044%
2025-08-27	34.2200	34.4430	34.18000	34.3700	-0.203%	142,372	-6.372%
2025-08-26	34.4300	34.5500	34.26000	34.4400	-1.572%	377,152	-6.562%
2025-08-25	35.2560	35.6200	34.89000	34.9900	-0.906%	646,924	-8.031%
2025-08-22	34.9800	35.5000	34.97000	35.3100	+0.915%	197,665	-8.864%
2025-08-21	35.0700	35.1600	34.94900	34.9900	-0.962%	95,719	-8.031%
2025-08-20	35.4700	35.6000	35.29000	35.3300	+0.713%	173,036	-8.916%
2025-08-19	34.9550	35.2400	34.95500	35.0800	+0.614%	113,393	-8.267%
2025-08-18	34.7700	34.8900	34.65000	34.8660	-0.977%	98,172	-7.704%
2025-08-15	35.1350	35.2600	34.90010	35.2100	+0.715%	109,272	-8.606%
2025-08-14	34.9200	35.0200	34.85000	34.9600	+0.057%	196,913	-7.952%
2025-08-13	34.6800	34.9500	34.62000	34.9400	+0.663%	207,855	-7.899%
2025-08-12	34.5201	34.8900	34.38000	34.7100	+0.580%	103,750	-7.289%
2025-08-11	34.5025	34.5400	34.35000	34.5100	-0.833%	106,672	-6.752%
2025-08-08	34.8250	34.9360	34.62000	34.8000	-1.820%	251,025	-7.529%
2025-08-07	35.4400	35.5550	35.30000	35.4450	+0.071%	314,577	-9.211%
2025-08-06	35.2600	35.4800	35.17000	35.4200	+0.511%	73,581	-9.147%
2025-08-05	35.3000	35.4599	35.09600	35.2400	-0.480%	116,453	-8.683%
2025-08-04	35.2400	35.4600	35.19000	35.4100	+0.539%	120,054	-9.122%
2025-08-01	35.2600	35.2800	34.94000	35.2200	+0.256%	102,524	-8.631%
2025-07-31	35.5800	35.6300	35.13000	35.1300	+0.114%	215,635	-8.397%
2025-07-30	35.1000	35.2650	34.90000	35.0900	+0.660%	157,661	-8.293%
2025-07-29	35.2000	35.2060	34.82000	34.8600	-0.357%	1,879,693	-7.688%
2025-07-28	34.9800	35.1600	34.91000	34.9850	-1.340%	107,269	-8.018%
2025-07-25	35.3700	35.5800	35.37000	35.4600	-0.700%	95,885	-9.250%
2025-07-24	35.6100	36.0700	35.61000	35.7100	-1.680%	79,903	-9.885%
2025-07-23	36.0588	36.3200	36.05880	36.3200	+0.304%	42,510	-11.399%
2025-07-22	35.5800	36.2200	35.58000	36.2100	+6.125%	115,293	-11.130%
2025-07-21	34.0000	34.1500	33.75000	34.1200	+1.066%	142,543	-5.686%
2025-07-18	33.9150	33.9200	33.66000	33.7600	+0.987%	225,231	-4.680%
2025-07-17	33.7770	33.8400	33.36000	33.4300	-0.889%	861,311	-3.739%
2025-07-16	33.8300	33.8300	33.59000	33.7300	-0.384%	654,481	-4.595%
2025-07-15	34.1700	34.2050	33.79000	33.8600	-0.587%	107,891	-4.962%
2025-07-14	34.0500	34.1800	33.85000	34.0600	-0.468%	121,569	-5.520%
2025-07-11	34.4100	34.4400	34.06000	34.2200	-1.212%	211,592	-5.961%
2025-07-10	34.4200	34.7600	34.28000	34.6400	+1.021%	182,890	-7.102%
2025-07-09	34.3500	34.4700	34.12000	34.2900	-0.551%	1,170,834	-6.153%
2025-07-08	34.1800	34.5200	34.14000	34.4800	+0.116%	103,738	-6.671%
2025-07-07	34.5800	34.6700	34.28000	34.4400	-1.006%	675,236	-6.562%
2025-07-03	34.6400	34.8400	34.57000	34.7900	-0.344%	88,183	-7.502%
2025-07-02	34.6100	34.9100	34.47650	34.9100	-0.683%	502,955	-7.820%
2025-07-01	35.0600	35.2600	35.06000	35.1500	+1.825%	190,688	-8.450%
2025-06-30	34.2800	34.6100	34.28000	34.5200	-0.260%	241,434	-6.779%
2025-06-27	34.4200	34.9100	34.41800	34.6100	+1.436%	650,978	-7.021%
2025-06-26	33.6000	34.2999	33.60000	34.1200	+0.836%	741,451	-5.686%
2025-06-25	33.2900	33.9200	33.29000	33.8370	-0.259%	113,953	-4.897%
2025-06-24	34.2500	34.4299	33.83000	33.9250	-0.833%	891,792	-5.144%
2025-06-23	33.7200	34.2600	33.72000	34.2100	+1.800%	148,934	-5.934%
2025-06-20	34.0099	34.0099	33.43000	33.6050	-0.163%	118,247	-4.240%
2025-06-18	33.8000	33.9700	33.62000	33.6600	-1.980%	181,970	-4.397%
2025-06-17	34.6750	34.7625	34.32000	34.3400	-1.322%	122,903	-6.290%
2025-06-16	35.0600	35.2800	34.75000	34.8000	-0.057%	112,874	-7.529%
2025-06-13	34.6800	34.9800	34.63000	34.8200	-1.108%	114,911	-7.582%
2025-06-12	35.6900	35.7400	35.09000	35.2100	-1.151%	276,934	-8.606%
2025-06-11	35.4700	35.7650	35.47000	35.6200	+0.508%	108,214	-9.657%
2025-06-10	35.6200	35.7500	35.44000	35.4400	+0.141%	151,315	-9.199%
2025-06-09	34.9100	35.4000	34.91000	35.3900	-0.085%	213,518	-9.070%
2025-06-06	35.2600	35.5300	35.24000	35.4200	-0.343%	176,698	-9.147%
2025-06-05	35.1200	35.5900	35.12000	35.5420	+0.714%	123,728	-9.459%
2025-06-04	35.1700	35.4100	34.92000	35.2900	+0.570%	2,072,410	-8.813%
2025-06-03	35.1000	35.1350	34.85000	35.0900	-1.016%	135,386	-8.293%
2025-06-02	35.2600	35.4500	35.14000	35.4500	+0.198%	179,011	-9.224%
2025-05-30	35.2900	35.4900	35.16000	35.3800	-1.339%	473,415	-9.045%
2025-05-29	35.9700	36.0599	35.76000	35.8600	-0.499%	186,261	-10.262%
2025-05-28	35.9500	36.0760	35.84000	36.0400	-1.152%	164,695	-10.710%
2025-05-27	36.6300	36.7000	36.36000	36.4600	+0.165%	174,488	-11.739%
2025-05-23	36.0700	36.5000	36.07000	36.4000	+0.608%	106,925	-11.593%
2025-05-22	36.0200	36.3300	35.95000	36.1800	+0.696%	143,567	-11.056%
2025-05-21	36.0100	36.2399	35.93000	35.9300	+0.447%	102,880	-10.437%
2025-05-20	35.5200	35.8600	35.49000	35.7700	+1.504%	140,479	-10.036%
2025-05-19	34.9600	35.2400	34.85010	35.2400	+0.485%	94,379	-8.683%
2025-05-16	34.9800	35.4400	34.71000	35.0700	-0.057%	94,855	-8.241%
2025-05-15	34.9000	35.1100	34.75000	35.0900	+3.940%	128,591	-8.293%
2025-05-14	34.2300	34.2300	33.61000	33.7600	-2.456%	187,943	-4.680%
2025-05-13	34.6100	34.7500	34.36000	34.6100	+0.087%	176,266	-7.021%
2025-05-12	34.3500	34.6600	34.16500	34.5800	-0.260%	170,538	-6.940%
2025-05-09	34.6200	34.7400	34.49000	34.6700	0.000%	158,686	-7.182%
2025-05-08	35.3000	35.3400	34.48010	34.6700	-0.345%	190,095	-7.182%
2025-05-07	34.7300	35.0300	34.73000	34.7900	+0.346%	325,178	-7.502%
2025-05-06	34.4200	34.8499	34.36000	34.6700	+2.031%	161,584	-7.182%
2025-05-05	34.8500	34.8500	33.82000	33.9800	+0.384%	116,086	-5.297%
2025-05-02	33.8800	34.0400	33.64000	33.8500	+2.050%	400,054	-4.934%
2025-05-01	33.4100	33.4100	33.08000	33.1700	-1.221%	252,217	-2.985%
2025-04-30	33.3401	33.6000	33.25000	33.5800	+2.597%	126,372	-4.169%
2025-04-29	32.7500	32.9400	32.58000	32.7300	+0.122%	243,499	-1.680%
2025-04-28	32.8800	32.9500	32.56000	32.6900	-0.305%	245,156	-1.560%
2025-04-25	33.1800	33.2150	32.57500	32.7900	-1.458%	337,629	-1.860%
2025-04-24	33.1225	33.4050	33.06000	33.2750	-0.553%	424,975	-3.291%
2025-04-23	33.6800	33.9937	33.31000	33.4600	-1.848%	215,432	-3.825%
2025-04-22	34.3700	34.4100	34.07250	34.0900	+0.472%	123,462	-5.603%
2025-04-21	33.3600	34.8100	33.36000	33.9300	-0.147%	155,002	-5.158%
2025-04-17	33.7400	34.1400	33.69000	33.9800	+1.676%	132,636	-5.297%
2025-04-16	33.5400	33.7162	33.38000	33.4200	-1.241%	143,186	-3.710%
2025-04-15	33.6575	33.9860	33.59000	33.8400	+1.317%	140,538	-4.905%
2025-04-14	33.0500	33.4900	33.05000	33.4000	+0.754%	135,943	-3.653%
2025-04-11	32.6900	33.2200	32.54500	33.1500	+2.536%	327,533	-2.926%
2025-04-10	32.2500	32.5100	31.90000	32.3300	+2.148%	440,054	-0.464%
2025-04-09	30.9700	31.8800	30.67000	31.6500	+1.670%	424,206	+1.675%
2025-04-08	31.4700	31.5200	30.88000	31.1300	+3.767%	309,846	+3.373%
2025-04-07	30.8400	31.7650	29.88000	30.0000	-7.806%	471,890	+7.267%
2025-04-04	33.6400	33.7775	32.33000	32.5400	-6.144%	464,920	-1.106%
2025-04-03	34.2500	34.7900	34.25000	34.6700	+2.362%	151,332	-7.182%
2025-04-02	33.5200	33.8800	33.50500	33.8700	+1.681%	119,617	-4.990%
2025-04-01	33.2030	33.4900	33.09000	33.3100	+0.241%	214,022	-3.392%
2025-03-31	33.1900	33.4200	33.06000	33.2300	-0.330%	193,569	-3.160%
2025-03-28	33.4700	33.6185	33.28000	33.3400	+0.513%	851,690	-3.479%
2025-03-27	32.7001	33.4300	32.70010	33.1700	+3.269%	992,591	-2.985%
2025-03-26	31.6850	32.2500	31.66000	32.1200	+0.627%	201,649	+0.187%
2025-03-25	31.9300	32.0100	31.82000	31.9200	+1.301%	177,460	+0.815%
2025-03-24	31.2700	31.5400	31.26000	31.5100	+0.607%	172,802	+2.126%
2025-03-21	31.1800	31.4900	31.18000	31.3200	+0.385%	236,120	+2.746%
2025-03-20	31.4100	31.5000	31.00000	31.2000	-3.733%	139,593	+3.141%
2025-03-19	32.7900	32.7900	32.32000	32.4100	-5.040%	196,085	-0.710%
2025-03-18	34.0000	34.1400	33.79400	34.1300	-0.857%	115,367	-5.713%
2025-03-17	34.2900	34.4800	34.27000	34.4250	+0.218%	143,475	-6.521%
2025-03-14	34.1650	34.3900	34.15000	34.3500	+0.380%	187,860	-6.317%
2025-03-13	34.1100	34.2765	33.97000	34.2200	+0.499%	973,639	-5.961%
2025-03-12	34.2200	34.2250	33.89260	34.0500	-0.176%	837,355	-5.492%
2025-03-11	33.8300	34.1600	33.69000	34.1100	+0.828%	472,607	-5.658%
2025-03-10	34.0500	34.1500	33.51000	33.8300	+0.475%	285,844	-4.877%
2025-03-07	33.6900	33.8200	33.52000	33.6700	+0.328%	283,619	-4.425%
2025-03-06	33.5400	34.0250	33.53000	33.5600	-4.970%	356,135	-4.112%
2025-03-05	35.3000	35.4100	35.04000	35.3150	-1.766%	142,777	-8.877%
2025-03-04	35.9900	36.3300	35.68600	35.9500	+0.757%	144,958	-10.487%
2025-03-03	35.7900	35.9000	35.52000	35.6800	+1.826%	102,839	-9.809%
2025-02-28	35.0200	35.1100	34.80000	35.0400	+0.315%	150,380	-8.162%
2025-02-27	35.0700	35.1900	34.88000	34.9300	-1.744%	168,962	-7.873%
2025-02-26	35.5300	35.6700	35.30010	35.5500	+0.056%	701,392	-9.480%
2025-02-25	35.5700	35.6400	35.38000	35.5300	+0.909%	178,152	-9.429%
2025-02-24	35.4101	35.4500	35.14000	35.2100	-0.845%	162,026	-8.606%
2025-02-21	35.6000	35.6400	35.32000	35.5100	-0.504%	116,196	-9.378%
2025-02-20	35.5250	35.8200	35.44000	35.6900	+0.394%	329,538	-9.835%
2025-02-19	35.3400	35.6600	35.31000	35.5500	-0.308%	393,486	-9.480%
2025-02-18	35.4000	35.6700	35.36250	35.6600	+0.084%	101,673	-9.759%
2025-02-14	35.7500	36.2766	35.63000	35.6300	+0.197%	130,493	-9.683%
2025-02-13	35.2200	35.6899	35.18000	35.5600	+0.937%	103,624	-9.505%
2025-02-12	34.7000	35.3960	34.70000	35.2300	+1.294%	137,571	-8.657%
2025-02-11	34.5400	34.9250	34.49950	34.7800	+1.607%	111,120	-7.476%

.dark-mode .DLFVHk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DLFVHk{ color: #333333; background-color: white; border: 2px solid #333333; }CMPGYCOMPASS GROUP SP/ADRstock OTC ADR

CMPGY
COMPASS GROUP SP/ADR
stock OTC ADR