COMP - Compass, Inc.
8.7
-0.660 -7.586%
Share volume: 20,391,955
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$9.36
-0.66
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $9.04 | $9.04 | $9.16 | $9.16 | $8.52 | $8.52 | $8.70 | $8.70 | 20,391,955 | $20,388,013.00 |
| 03-05-2026 | $9.44 | $9.44 | $9.84 | $9.84 | $9.25 | $9.25 | $9.36 | $9.36 | 22,237,377 | $22,237,377.00 |
| 03-04-2026 | $9.85 | $9.85 | $10.00 | $10.00 | $9.48 | $9.48 | $9.49 | $9.49 | 10,917,590 | $10,917,590.00 |
| 03-03-2026 | $9.66 | $9.66 | $10.07 | $10.07 | $9.47 | $9.47 | $9.79 | $9.79 | 12,653,568 | $12,653,568.00 |
| 03-02-2026 | $9.45 | $9.45 | $10.09 | $10.09 | $9.37 | $9.37 | $10.06 | $10.06 | 21,499,151 | $21,499,151.00 |
| 02-27-2026 | $9.70 | $9.70 | $10.14 | $10.14 | $9.50 | $9.50 | $9.75 | $9.75 | 30,402,329 | $30,402,329.00 |
| 02-26-2026 | $9.54 | $9.54 | $10.13 | $10.13 | $9.46 | $9.46 | $10.00 | $10.00 | 28,146,143 | $28,146,143.00 |
| 02-25-2026 | $9.40 | $9.40 | $9.62 | $9.62 | $9.35 | $9.35 | $9.51 | $9.51 | 19,664,223 | $19,664,223.00 |
| 02-24-2026 | $9.04 | $9.04 | $9.47 | $9.47 | $8.99 | $8.99 | $9.43 | $9.43 | 16,470,608 | $16,470,608.00 |
| 02-23-2026 | $10.22 | $10.22 | $10.26 | $10.26 | $9.01 | $9.01 | $9.08 | $9.08 | 35,484,551 | $35,484,551.00 |