My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Compass, Inc. Class A Common Stock (NY:COMP)

7.405 +0.115 (+1.58%)
Streaming Delayed Price Updated: 1:04 PM EDT, Oct 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 15, 2025 7.190 7.500 7.110 7.290 15,789,825 +0.10(+1.39%)
Oct 14, 2025 6.900 7.300 6.840 7.190 10,048,982 +0.27(+3.90%)
Oct 13, 2025 7.190 7.220 6.840 6.920 8,570,691 -0.12(-1.70%)
Oct 10, 2025 7.310 7.420 7.030 7.040 12,377,177 -0.23(-3.16%)
Oct 09, 2025 7.370 7.370 7.205 7.270 8,718,295 -0.09(-1.22%)
Oct 08, 2025 7.490 7.360 7,461,214 -0.05(-0.67%)
Oct 07, 2025 7.650 7.650 7.300 7.410 15,732,806 -0.23(-3.01%)
Oct 06, 2025 7.860 7.880 7.540 7.640 12,552,095 -0.19(-2.43%)
Oct 03, 2025 7.580 8.000 7.540 7.830 27,980,964 +0.28(+3.71%)
Oct 02, 2025 7.600 7.640 7.370 7.550 18,024,292 -0.08(-1.05%)
Oct 01, 2025 8.070 8.070 7.560 7.630 15,211,732 -0.40(-4.98%)
Sep 30, 2025 8.250 8.301 7.960 8.030 11,923,366 -0.19(-2.31%)
Sep 29, 2025 8.010 8.270 7.890 8.220 12,433,802 +0.27(+3.40%)
Sep 26, 2025 7.890 8.025 7.830 7.950 10,707,858 +0.00(+0.00%)
Sep 25, 2025 7.780 8.050 7.739 7.950 12,667,831 +0.02(+0.25%)
Sep 24, 2025 7.810 8.230 7.810 7.930 23,415,052 -0.01(-0.13%)
Sep 23, 2025 7.990 8.040 7.680 7.940 17,737,916 +0.02(+0.25%)
Sep 22, 2025 8.610 8.980 7.690 7.920 45,755,568 -1.48(-15.74%)
Sep 19, 2025 9.710 9.730 9.370 9.400 9,491,441 -0.29(-2.99%)
Sep 18, 2025 9.380 9.700 9.373 9.690 6,467,895 +0.23(+2.43%)
Sep 17, 2025 9.360 9.935 9.295 9.460 12,265,689 +0.20(+2.16%)
Sep 16, 2025 9.290 9.405 9.160 9.260 4,002,320 -0.04(-0.43%)
Sep 15, 2025 9.380 9.420 9.150 9.300 4,469,741 -0.05(-0.53%)
Sep 12, 2025 9.260 9.505 9.250 9.350 4,497,289 -0.08(-0.85%)
Sep 11, 2025 9.250 9.600 9.203 9.430 7,105,053 +0.24(+2.61%)
Sep 10, 2025 9.410 9.540 9.075 9.190 5,186,043 -0.09(-0.97%)
Sep 09, 2025 9.430 9.550 9.140 9.280 7,579,563 -0.27(-2.83%)
Sep 08, 2025 9.610 9.750 9.510 9.550 5,291,190 -0.10(-1.04%)
Sep 05, 2025 9.590 9.735 9.215 9.650 7,945,321 +0.30(+3.21%)
Sep 04, 2025 9.100 9.365 9.015 9.350 7,016,035 +0.30(+3.31%)
Sep 03, 2025 8.880 9.100 8.850 9.050 5,212,870 +0.12(+1.34%)
Sep 02, 2025 8.860 9.120 8.755 8.930 6,267,175 -0.15(-1.65%)
Aug 29, 2025 9.100 9.140 8.925 9.080 7,561,712 +0.06(+0.67%)
Aug 28, 2025 9.220 9.220 8.850 9.020 11,325,334 -0.26(-2.80%)
Aug 27, 2025 9.325 9.460 9.245 9.280 8,504,992 -0.08(-0.85%)
Aug 26, 2025 9.510 9.600 9.180 9.360 10,049,520 -0.17(-1.78%)
Aug 25, 2025 9.200 9.690 9.200 9.530 11,212,626 +0.24(+2.58%)
Aug 22, 2025 8.540 9.320 8.540 9.290 11,151,872 +0.80(+9.42%)
Aug 21, 2025 8.200 8.540 8.122 8.490 7,564,647 +0.21(+2.54%)
Aug 20, 2025 8.380 8.410 8.163 8.280 6,224,678 -0.09(-1.08%)
Aug 19, 2025 8.770 8.880 8.340 8.370 7,716,116 -0.38(-4.34%)
Aug 18, 2025 8.770 8.930 8.690 8.750 7,599,418 -0.03(-0.34%)
Aug 15, 2025 8.850 8.970 8.725 8.780 6,604,574 +0.02(+0.23%)
Aug 14, 2025 8.610 8.840 8.570 8.760 5,095,064 -0.08(-0.90%)
Aug 13, 2025 8.530 8.875 8.500 8.840 10,671,477 +0.37(+4.37%)
Aug 12, 2025 8.320 8.480 8.255 8.470 7,114,526 +0.19(+2.29%)
Aug 11, 2025 8.190 8.440 8.180 8.280 6,701,431 +0.13(+1.60%)
Aug 08, 2025 8.280 8.280 8.045 8.150 5,028,745 -0.06(-0.73%)
Aug 07, 2025 8.280 8.320 8.070 8.210 6,190,949 -0.03(-0.36%)
Aug 06, 2025 8.210 8.360 8.180 8.240 6,662,210 -0.01(-0.12%)
Aug 05, 2025 8.230 8.320 8.080 8.250 10,101,916 +0.01(+0.12%)
Aug 04, 2025 7.820 8.330 7.785 8.240 9,458,433 +0.42(+5.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.