About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

10.57 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 31, 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 (%)
Dec 31, 2025 10.58 10.64 10.53 10.57 5,610,178 -0.04(-0.38%)
Dec 30, 2025 10.63 10.73 10.51 10.61 5,426,113 -0.09(-0.84%)
Dec 29, 2025 10.59 10.79 10.44 10.70 6,400,399 +0.11(+1.04%)
Dec 26, 2025 10.66 10.74 10.45 10.59 3,711,769 -0.09(-0.84%)
Dec 24, 2025 10.64 10.75 10.47 10.68 2,834,575 +0.06(+0.56%)
Dec 23, 2025 10.60 10.83 10.55 10.62 8,579,607 -0.10(-0.93%)
Dec 22, 2025 10.45 10.74 10.42 10.72 8,545,575 +0.14(+1.32%)
Dec 19, 2025 10.66 10.72 10.48 10.58 12,687,010 -0.16(-1.49%)
Dec 18, 2025 10.72 11.07 10.70 10.74 13,929,251 +0.21(+1.99%)
Dec 17, 2025 10.99 11.02 10.49 10.53 14,338,490 -0.35(-3.22%)
Dec 16, 2025 10.42 10.90 10.35 10.88 10,291,386 +0.54(+5.22%)
Dec 15, 2025 10.50 10.55 10.09 10.34 13,339,046 -0.40(-3.72%)
Dec 12, 2025 10.87 11.02 10.67 10.74 9,077,304 -0.02(-0.19%)
Dec 11, 2025 10.70 10.81 10.54 10.76 8,098,663 +0.21(+1.99%)
Dec 10, 2025 10.88 10.90 10.49 10.55 13,509,934 -0.29(-2.68%)
Dec 09, 2025 10.47 10.92 10.39 10.84 14,772,739 +0.42(+4.03%)
Dec 08, 2025 10.81 10.90 10.39 10.42 10,210,812 +0.10(+0.97%)
Dec 05, 2025 10.42 10.49 10.28 10.32 6,566,342 -0.08(-0.77%)
Dec 04, 2025 10.54 10.62 10.39 10.40 11,357,314 -0.10(-0.95%)
Dec 03, 2025 10.58 10.94 10.32 10.50 12,847,487 -0.06(-0.57%)
Dec 02, 2025 10.70 10.73 10.36 10.56 7,621,994 -0.07(-0.66%)
Dec 01, 2025 10.20 10.66 10.15 10.63 11,042,221 +0.21(+2.02%)
Nov 28, 2025 10.43 10.52 10.32 10.42 3,373,747 +0.00(+0.00%)
Nov 26, 2025 10.39 10.63 10.32 10.42 10,765,284 -0.08(-0.76%)
Nov 25, 2025 10.63 11.03 10.47 10.50 23,029,826 -0.10(-0.94%)
Nov 24, 2025 10.28 10.71 10.09 10.60 19,382,324 +0.63(+6.32%)
Nov 21, 2025 9.260 10.01 9.250 9.970 16,373,557 +0.79(+8.61%)
Nov 20, 2025 9.450 9.770 9.120 9.180 15,394,808 -0.18(-1.92%)
Nov 19, 2025 9.370 9.530 9.300 9.360 10,334,690 +0.01(+0.11%)
Nov 18, 2025 9.300 9.480 9.240 9.350 12,011,627 -0.03(-0.32%)
Nov 17, 2025 9.400 9.550 9.295 9.380 20,805,208 -0.03(-0.32%)
Nov 14, 2025 9.370 9.585 9.230 9.410 14,463,972 -0.08(-0.84%)
Nov 13, 2025 9.480 9.575 9.310 9.490 13,926,338 -0.01(-0.11%)
Nov 12, 2025 9.420 9.650 9.210 9.500 12,475,282 +0.07(+0.74%)
Nov 11, 2025 8.820 9.450 8.820 9.430 14,329,823 +0.64(+7.28%)
Nov 10, 2025 8.600 8.890 8.470 8.790 8,370,302 +0.24(+2.81%)
Nov 07, 2025 8.480 8.640 8.325 8.550 9,434,103 +0.02(+0.23%)
Nov 06, 2025 8.790 8.840 8.410 8.530 9,956,732 -0.26(-2.96%)
Nov 05, 2025 8.240 8.825 8.200 8.790 15,577,215 +0.43(+5.14%)
Nov 04, 2025 8.110 8.590 7.740 8.360 24,713,940 +0.58(+7.46%)
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.