The highest closing price for Compass (COMP) last month was $9.53, on August 25. It was up 18.4% for the month. The latest price is $9.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $9.10 | $9.14 | $8.93 | $9.08 | 7,561,710 |
August 28 2025 | $9.22 | $9.25 | $8.85 | $9.02 | 11,325,736 |
August 27 2025 | $9.33 | $9.46 | $9.25 | $9.28 | 8,504,985 |
August 26 2025 | $9.51 | $9.60 | $9.18 | $9.36 | 10,050,210 |
August 25 2025 | $9.20 | $9.69 | $9.20 | $9.53 | 11,212,828 |
August 22 2025 | $8.54 | $9.32 | $8.54 | $9.29 | 11,151,866 |
August 21 2025 | $8.20 | $8.54 | $8.12 | $8.49 | 7,564,774 |
August 20 2025 | $8.38 | $8.41 | $8.16 | $8.28 | 6,224,675 |
August 19 2025 | $8.77 | $8.88 | $8.34 | $8.37 | 7,717,210 |
August 18 2025 | $8.77 | $8.93 | $8.69 | $8.75 | 7,599,416 |
August 15 2025 | $8.85 | $8.97 | $8.73 | $8.78 | 6,604,574 |
August 14 2025 | $8.61 | $8.84 | $8.57 | $8.76 | 5,095,062 |
August 13 2025 | $8.53 | $8.88 | $8.50 | $8.84 | 10,671,478 |
August 12 2025 | $8.32 | $8.48 | $8.26 | $8.47 | 7,114,629 |
August 11 2025 | $8.19 | $8.44 | $8.18 | $8.28 | 6,702,629 |
August 08 2025 | $8.28 | $8.28 | $8.05 | $8.15 | 5,028,745 |
August 07 2025 | $8.28 | $8.32 | $8.07 | $8.21 | 6,191,154 |
August 06 2025 | $8.21 | $8.36 | $8.18 | $8.24 | 6,662,533 |
August 05 2025 | $8.23 | $8.32 | $8.08 | $8.25 | 10,101,972 |
August 04 2025 | $7.82 | $8.33 | $7.78 | $8.24 | 9,458,970 |
August 01 2025 | $7.67 | $8.05 | $7.59 | $7.82 | 14,819,558 |
Daily pricing data for Compass dates back to 4/1/2021, and may be incomplete.
