COMP - Compass, Inc.
7.91
0.080 1.011%
Share volume: 6,326,015
Last Updated: 04-22-2026
Computer Software/Services – Computer Programming And Data Processing:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$7.83
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $8.04 | $8.04 | $8.11 | $8.11 | $7.81 | $7.81 | $7.91 | $7.91 | 6,326,015 | $6,326,015.00 |
| 04-21-2026 | $8.14 | $8.14 | $8.35 | $8.35 | $7.81 | $7.81 | $7.83 | $7.83 | 11,940,922 | $11,940,922.00 |
| 04-20-2026 | $8.01 | $8.01 | $8.13 | $8.13 | $7.92 | $7.92 | $8.08 | $8.08 | 7,434,948 | $7,434,948.00 |
| 04-17-2026 | $7.63 | $7.63 | $8.23 | $8.23 | $7.62 | $7.62 | $8.14 | $8.14 | 27,698,230 | $27,698,230.00 |
| 04-16-2026 | $7.37 | $7.37 | $7.54 | $7.54 | $7.25 | $7.25 | $7.30 | $7.30 | 11,145,177 | $11,145,177.00 |
| 04-15-2026 | $7.15 | $7.15 | $7.43 | $7.43 | $7.02 | $7.02 | $7.28 | $7.28 | 12,091,964 | $12,091,964.00 |
| 04-14-2026 | $7.17 | $7.17 | $7.54 | $7.54 | $7.08 | $7.08 | $7.09 | $7.09 | 8,461,133 | $8,461,133.00 |
| 04-13-2026 | $7.03 | $7.03 | $7.16 | $7.16 | $6.92 | $6.92 | $7.13 | $7.13 | 7,525,547 | $7,525,547.00 |
| 04-10-2026 | $7.22 | $7.22 | $7.26 | $7.26 | $6.95 | $6.95 | $7.14 | $7.14 | 9,213,484 | $9,213,484.00 |
| 04-09-2026 | $7.34 | $7.34 | $7.51 | $7.51 | $7.02 | $7.02 | $7.23 | $7.23 | 14,142,919 | $14,142,919.00 |