The highest closing price for Compass (COMP) all-time was $20.15, on April 1, 2021. The latest price is $9.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $8.86 | $9.94 | $8.76 | $9.40 | 92,721,824 |
August 2025 | $7.67 | $9.69 | $7.59 | $9.08 | 177,364,714 |
July 2025 | $6.24 | $7.98 | $6.09 | $7.94 | 159,574,449 |
June 2025 | $5.85 | $6.58 | $5.70 | $6.28 | 150,486,084 |
May 2025 | $7.81 | $8.15 | $5.66 | $5.91 | 179,196,130 |
April 2025 | $8.69 | $9.08 | $6.79 | $7.72 | 158,908,383 |
March 2025 | $9.00 | $9.71 | $8.12 | $8.73 | 136,063,955 |
February 2025 | $6.99 | $10.25 | $6.96 | $8.99 | 149,944,984 |
January 2025 | $5.90 | $7.69 | $5.10 | $7.25 | 108,971,324 |
December 2024 | $7.09 | $7.69 | $5.69 | $5.85 | 82,135,767 |
November 2024 | $6.43 | $7.36 | $6.07 | $7.09 | 91,218,102 |
October 2024 | $6.11 | $6.41 | $5.35 | $6.35 | 82,806,715 |
September 2024 | $5.11 | $6.78 | $5.04 | $6.11 | 121,568,580 |
August 2024 | $4.71 | $5.92 | $3.84 | $5.13 | 119,754,752 |
July 2024 | $3.60 | $4.89 | $3.34 | $4.39 | 89,624,363 |
June 2024 | $3.81 | $4.12 | $3.37 | $3.60 | 77,076,836 |
May 2024 | $3.17 | $4.68 | $3.03 | $3.75 | 93,380,872 |
April 2024 | $3.61 | $3.98 | $3.13 | $3.15 | 76,381,319 |
March 2024 | $3.95 | $3.97 | $2.89 | $3.60 | 116,755,799 |
February 2024 | $3.48 | $4.02 | $3.22 | $3.95 | 96,912,650 |
January 2024 | $3.60 | $3.95 | $2.92 | $3.44 | 92,300,642 |
December 2023 | $2.19 | $3.99 | $2.15 | $3.76 | 113,516,578 |
November 2023 | $1.99 | $2.53 | $1.82 | $2.22 | 83,141,527 |
October 2023 | $2.87 | $2.91 | $1.90 | $1.98 | 68,768,199 |
September 2023 | $3.67 | $3.75 | $2.84 | $2.90 | 58,602,076 |
Daily pricing data for Compass dates back to 4/1/2021, and may be incomplete.
