NYSE : COMP
Compass, Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Compass, Inc. (COMP) closed at 9.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.26 | 9.81 | 9.15 | 9.42 | 14,581,347 | +4.67% |
| 2026-10-30 | 9.31 | 9.51 | 8.79 | 9 | 17,665,147 | -4.15% |
| 2026-10-29 | 9.31 | 9.515 | 9.2 | 9.39 | 13,342,090 | +2.40% |
| 2026-10-28 | 9.62 | 9.73 | 9.065 | 9.17 | 12,903,981 | -5.76% |
| 2026-10-27 | 9.74 | 9.77 | 9.525 | 9.73 | 6,842,837 | +0.41% |
| 2026-10-26 | 9.78 | 9.825 | 9.56 | 9.69 | 12,429,030 | -0.62% |
| 2026-10-23 | 9.68 | 9.88 | 9.57 | 9.75 | 12,285,794 | -2.21% |
| 2026-10-22 | 9.7 | 10.28 | 9.62 | 9.97 | 20,752,878 | +2.57% |
| 2026-10-21 | 9.8 | 9.9 | 9.62 | 9.72 | 18,258,146 | +2.10% |
| 2026-10-20 | 9.1 | 9.55 | 9.013 | 9.52 | 10,635,811 | +5.66% |
| 2026-10-19 | 9.09 | 9.11 | 8.875 | 9.01 | 8,995,867 | -1.31% |
| 2026-10-16 | 9.66 | 9.78 | 8.96 | 9.13 | 13,502,196 | -5.09% |
| 2026-10-15 | 9 | 9.65 | 8.95 | 9.62 | 17,744,079 | +9.82% |
| 2026-10-14 | 8.58 | 8.76 | 8.42 | 8.76 | 16,037,776 | -0.57% |
| 2026-10-13 | 8.93 | 9.03 | 8.61 | 8.81 | 10,282,942 | -0.11% |
| 2026-10-12 | 9.2 | 9.23 | 8.75 | 8.82 | 15,012,047 | -6.07% |
| 2026-10-09 | 9.45 | 9.52 | 9.275 | 9.39 | 10,618,741 | -1.37% |
| 2026-10-08 | 9.01 | 9.56 | 9.01 | 9.52 | 15,861,212 | +3.59% |
| 2026-10-07 | 9.02 | 9.257 | 8.92 | 9.19 | 15,168,748 | -1.08% |
| 2026-10-06 | 9.36 | 9.455 | 9.19 | 9.29 | 14,109,317 | +0.00% |
| 2026-10-05 | 9.23 | 9.49 | 9.12 | 9.29 | 18,191,235 | +0.76% |
| 2026-10-02 | 9.32 | 9.605 | 9.17 | 9.22 | 24,204,209 | +1.10% |
| 2026-10-01 | 8.84 | 9.145 | 8.585 | 9.12 | 21,805,704 | +2.70% |
| 2026-09-30 | 9.04 | 9.34 | 8.87 | 8.88 | 17,520,612 | -1.44% |
| 2026-09-29 | 9.2 | 9.2 | 8.9 | 9.01 | 14,148,546 | -0.99% |
| 2026-09-28 | 9.13 | 9.325 | 9 | 9.1 | 16,940,626 | -2.99% |
| 2026-09-25 | 9.35 | 9.61 | 9.295 | 9.38 | 13,654,590 | +0.97% |
| 2026-09-24 | 9.29 | 9.47 | 9.06 | 9.29 | 21,778,791 | +1.42% |
| 2026-09-23 | 9.5 | 9.66 | 9.055 | 9.16 | 18,086,756 | -5.27% |
| 2026-09-22 | 10.33 | 10.4 | 9.55 | 9.67 | 20,354,386 | -4.54% |
| 2026-09-21 | 10.23 | 10.59 | 10.05 | 10.13 | 16,900,239 | +0.50% |
| 2026-09-18 | 10.35 | 10.43 | 9.965 | 10.08 | 23,994,397 | -3.82% |
| 2026-09-17 | 10.68 | 10.72 | 10.26 | 10.48 | 15,970,635 | +1.45% |
| 2026-09-16 | 10.5 | 10.595 | 10.1 | 10.33 | 15,115,519 | -0.29% |
| 2026-09-15 | 10.48 | 10.55 | 9.925 | 10.36 | 19,176,025 | -2.72% |
| 2026-09-14 | 10.35 | 10.91 | 10.35 | 10.65 | 13,883,714 | +1.33% |
| 2026-09-11 | 10.33 | 10.615 | 10.12 | 10.51 | 11,317,164 | +3.75% |
| 2026-09-10 | 10.48 | 10.565 | 10.08 | 10.13 | 14,948,779 | -5.15% |
| 2026-09-09 | 10.7 | 10.815 | 10.59 | 10.68 | 7,651,053 | -0.65% |
| 2026-09-08 | 10.94 | 10.95 | 10.72 | 10.75 | 9,571,408 | -3.33% |
| 2026-09-04 | 10.85 | 11.195 | 10.795 | 11.12 | 9,173,178 | +0.54% |
| 2026-09-03 | 10.83 | 11.23 | 10.815 | 11.06 | 13,863,688 | +4.44% |
| 2026-09-02 | 10.36 | 10.625 | 10.255 | 10.59 | 13,128,142 | +2.52% |
| 2026-09-01 | 10.3 | 10.645 | 10.25 | 10.33 | 12,259,761 | -2.18% |
| 2026-08-31 | 11.06 | 11.09 | 10.44 | 10.56 | 12,561,770 | -3.74% |
| 2026-08-28 | 11.15 | 11.39 | 10.95 | 10.97 | 8,609,073 | -1.17% |
| 2026-08-27 | 11.47 | 11.5 | 10.98 | 11.1 | 11,546,678 | -2.46% |
| 2026-08-26 | 11.68 | 11.75 | 11.28 | 11.38 | 5,864,473 | -3.56% |
| 2026-08-25 | 11.73 | 11.835 | 11.53 | 11.8 | 9,714,706 | +2.16% |
| 2026-08-24 | 11.63 | 11.71 | 11.34 | 11.55 | 10,522,136 | -1.70% |
| 2026-08-21 | 12.01 | 12.01 | 11.56 | 11.75 | 6,966,261 | -1.43% |
| 2026-08-20 | 12.41 | 12.565 | 11.86 | 11.92 | 10,939,200 | -6.88% |
| 2026-08-19 | 12.51 | 12.965 | 12.25 | 12.8 | 11,662,567 | +4.07% |
| 2026-08-18 | 12.19 | 12.525 | 12.05 | 12.3 | 7,566,448 | -0.73% |
| 2026-08-17 | 12.85 | 12.85 | 12.12 | 12.39 | 10,103,421 | -4.84% |
| 2026-08-14 | 13.39 | 13.6 | 12.94 | 13.02 | 7,201,436 | -2.47% |
| 2026-08-13 | 12.8 | 13.4 | 12.625 | 13.35 | 10,467,920 | +4.87% |
| 2026-08-12 | 12.85 | 12.915 | 12.52 | 12.73 | 7,679,450 | +0.32% |
| 2026-08-11 | 12.5 | 12.7 | 12.24 | 12.69 | 6,516,905 | +2.34% |
| 2026-08-10 | 12.475 | 12.68 | 12.255 | 12.4 | 6,550,687 | -1.43% |
| 2026-08-07 | 12.73 | 12.985 | 12.565 | 12.58 | 10,171,834 | +0.00% |
| 2026-08-06 | 12.72 | 12.75 | 11.62 | 12.58 | 18,135,999 | -1.95% |
| 2026-08-05 | 12.75 | 13.22 | 12.17 | 12.83 | 30,001,116 | +6.92% |
| 2026-08-04 | 11.95 | 12.26 | 11.89 | 12 | 11,735,719 | +2.13% |
| 2026-08-03 | 11.55 | 11.875 | 11.465 | 11.75 | 8,188,720 | +3.16% |
| 2026-07-31 | 11.65 | 11.69 | 11.14 | 11.39 | 8,838,053 | -0.61% |
| 2026-07-30 | 11.67 | 11.783 | 11.14 | 11.46 | 6,892,951 | -1.29% |
| 2026-07-29 | 11.62 | 12.095 | 11.24 | 11.61 | 15,386,391 | -2.27% |
| 2026-07-28 | 11.86 | 12.04 | 11.62 | 11.88 | 8,324,818 | +0.68% |
| 2026-07-27 | 11.4 | 11.99 | 11.4 | 11.8 | 15,596,019 | +6.59% |
| 2026-07-24 | 10.86 | 11.435 | 10.7 | 11.07 | 11,269,745 | +2.69% |
| 2026-07-23 | 11.05 | 11.12 | 10.51 | 10.78 | 12,697,915 | -4.26% |
| 2026-07-22 | 11.33 | 11.48 | 11.11 | 11.26 | 9,766,196 | -1.40% |
| 2026-07-21 | 11.68 | 11.84 | 11.371 | 11.42 | 10,304,561 | -2.73% |
| 2026-07-20 | 11.99 | 12.05 | 11.665 | 11.74 | 10,411,707 | -2.17% |
| 2026-07-17 | 11.8 | 12.215 | 11.766 | 12 | 11,525,199 | -1.48% |
| 2026-07-16 | 12.6 | 12.78 | 12.005 | 12.18 | 12,104,778 | -3.72% |
| 2026-07-15 | 12.05 | 12.745 | 11.995 | 12.65 | 18,514,312 | +8.30% |
| 2026-07-14 | 11.84 | 11.93 | 11.575 | 11.68 | 7,813,178 | +1.57% |
| 2026-07-13 | 11.63 | 11.77 | 11.405 | 11.5 | 10,764,576 | -1.88% |
| 2026-07-10 | 12 | 12.27 | 11.71 | 11.72 | 8,171,302 | -1.68% |
| 2026-07-09 | 11.47 | 12.03 | 11.33 | 11.92 | 9,190,086 | +5.30% |
| 2026-07-08 | 11.48 | 11.77 | 11.075 | 11.32 | 19,818,476 | -4.71% |
| 2026-07-07 | 13 | 13.06 | 11.815 | 11.88 | 19,310,727 | -8.55% |
| 2026-07-06 | 12.61 | 13.19 | 12.518 | 12.99 | 16,239,072 | +2.93% |
| 2026-07-02 | 12.49 | 12.77 | 12.32 | 12.62 | 16,125,439 | +0.56% |
| 2026-07-01 | 12.23 | 12.735 | 12.2 | 12.55 | 15,665,740 | +1.78% |
| 2026-06-30 | 11.85 | 12.385 | 11.67 | 12.33 | 16,597,712 | +2.75% |
| 2026-06-29 | 11.2 | 12.01 | 11.16 | 12 | 18,283,742 | +5.26% |
| 2026-06-26 | 11 | 11.55 | 10.927 | 11.4 | 35,669,800 | +3.17% |
| 2026-06-25 | 10.73 | 11.26 | 10.63 | 11.05 | 20,390,220 | +3.76% |
| 2026-06-24 | 10 | 10.845 | 9.94 | 10.65 | 17,467,709 | +7.68% |
| 2026-06-23 | 9.585 | 10.03 | 9.57 | 9.89 | 11,066,211 | +1.12% |
| 2026-06-22 | 9.86 | 10.155 | 9.735 | 9.78 | 9,500,634 | -2.30% |
| 2026-06-18 | 9.72 | 10.115 | 9.62 | 10.01 | 23,103,341 | +6.49% |
| 2026-06-17 | 9.41 | 10.04 | 9.335 | 9.4 | 21,232,283 | -0.21% |
| 2026-06-16 | 9.14 | 9.685 | 9.06 | 9.42 | 15,137,788 | +3.06% |
| 2026-06-15 | 8.94 | 9.265 | 8.89 | 9.14 | 16,952,206 | +6.40% |
| 2026-06-12 | 8.55 | 8.935 | 8.47 | 8.59 | 9,342,778 | +1.66% |
| 2026-06-11 | 7.91 | 8.46 | 7.73 | 8.45 | 12,074,085 | +6.83% |
| 2026-06-10 | 8.15 | 8.386 | 7.89 | 7.91 | 9,282,543 | -3.18% |
| 2026-06-09 | 7.51 | 8.21 | 7.51 | 8.17 | 12,876,887 | +7.78% |
| 2026-06-08 | 7.69 | 7.82 | 7.51 | 7.58 | 10,326,459 | -1.69% |
| 2026-06-05 | 7.76 | 7.9 | 7.61 | 7.71 | 7,305,141 | -2.16% |
| 2026-06-04 | 7.79 | 8.005 | 7.655 | 7.88 | 15,499,642 | +3.55% |
| 2026-06-03 | 8.41 | 8.46 | 7.16 | 7.61 | 30,458,801 | -11.82% |
| 2026-06-02 | 8.33 | 8.835 | 8.201 | 8.63 | 8,434,825 | +2.13% |
| 2026-06-01 | 8.21 | 8.585 | 8.2 | 8.45 | 10,972,753 | +2.67% |
| 2026-05-29 | 8.35 | 8.44 | 8.16 | 8.23 | 13,093,381 | -1.56% |
| 2026-05-28 | 8.25 | 8.505 | 8.065 | 8.36 | 8,228,389 | -0.24% |
| 2026-05-27 | 8.45 | 8.865 | 8.3 | 8.38 | 10,095,273 | +0.96% |
| 2026-05-26 | 8.59 | 8.66 | 8.29 | 8.3 | 9,484,659 | -1.19% |
| 2026-05-22 | 8.5 | 8.735 | 8.38 | 8.4 | 8,177,412 | -0.83% |
| 2026-05-21 | 8.11 | 8.61 | 8.025 | 8.47 | 13,042,375 | +1.56% |
| 2026-05-20 | 7.66 | 8.375 | 7.41 | 8.34 | 16,543,164 | +10.03% |
| 2026-05-19 | 7.86 | 7.97 | 7.56 | 7.58 | 10,167,148 | -4.17% |
| 2026-05-18 | 8 | 8.445 | 7.86 | 7.91 | 17,676,206 | +0.38% |
| 2026-05-15 | 7.62 | 7.95 | 7.513 | 7.88 | 11,064,764 | +1.68% |
| 2026-05-14 | 8.13 | 8.19 | 7.7 | 7.75 | 10,886,037 | -4.56% |
| 2026-05-13 | 8.3 | 8.355 | 8.095 | 8.12 | 11,504,550 | -2.87% |