Compass Stock Price History
NYSE: COMPFinanceReal EstateUSD
9.39-0.13 (-1.37%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
After hours: 9.39 0.00%
COMP price history at a glance
The price history for Compass (COMP) on this page begins on March 29, 2021, when the stock closed at $20.15; it most recently closed at $9.52 on October 5, 2026. The highest price in this record is $22.11, reached on March 29, 2021; the latest close is 56.9% below that peak. Across the 4 complete calendar years in the table, COMP finished higher in 3 and lower in 1. Its best year was 2025 (+78.6%) and its worst was 2022 (-74.4%).
Over roughly 6 years the share price changed -52.8%, a -12.7% compound annual price return (excluding dividends). In the last 12 months alone, COMP has gained 29.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $22.11
- Date of high
- Mar 29, 2021
- Low since 2021
- $1.82
- Date of low
- Oct 30, 2023
- 52-week high
- $13.96
- 52-week low
- $6.37
- IPO year
- 2021
- Last close
- $9.52
COMP returns
1 week
+4.39%
1 month
-11.44%
3 months
-20.13%
6 months
+31.67%
Year to date
-9.93%
1 year
+29.35%
3 years
+334.70%
5 years
-18.49%
COMP price return, excluding dividends.
COMP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.52 | -9.33% |
| 2025 | 10.50 | +78.57% |
| 2024 | 5.88 | +56.38% |
| 2023 | 3.76 | +61.37% |
| 2022 | 2.33 | -74.37% |
| 2021* | 9.09 | -54.89% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
COMP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.01 | 9.56 | 9.05 | 9.52 | +3.59% | |
| 9.02 | 9.26 | 8.92 | 9.19 | -1.08% | |
| 9.36 | 9.46 | 9.19 | 9.29 | 0.00% | |
| 9.23 | 9.49 | 9.12 | 9.29 | +0.76% | |
| 9.32 | 9.61 | 9.17 | 9.22 | +1.10% | |
| 8.84 | 9.15 | 8.59 | 9.12 | +2.70% | |
| 9.04 | 9.34 | 8.87 | 8.88 | -1.44% | |
| 9.20 | 9.20 | 8.90 | 9.01 | -0.99% | |
| 9.13 | 9.33 | 9.00 | 9.10 | -2.99% | |
| 9.35 | 9.61 | 9.30 | 9.38 | +0.97% | |
| 9.29 | 9.47 | 9.06 | 9.29 | +1.42% | |
| 9.50 | 9.66 | 9.06 | 9.16 | -5.27% | |
| 10.33 | 10.40 | 9.55 | 9.67 | -4.54% | |
| 10.23 | 10.59 | 10.05 | 10.13 | +0.50% | |
| 10.35 | 10.43 | 9.97 | 10.08 | -3.82% | |
| 10.68 | 10.72 | 10.26 | 10.48 | +1.45% | |
| 10.50 | 10.60 | 10.10 | 10.33 | -0.29% | |
| 10.48 | 10.55 | 9.93 | 10.36 | -2.72% | |
| 10.35 | 10.91 | 10.35 | 10.65 | +1.33% | |
| 10.33 | 10.62 | 10.12 | 10.51 | +3.75% | |
| 10.48 | 10.57 | 10.08 | 10.13 | -5.15% | |
| 10.70 | 10.82 | 10.59 | 10.68 | -0.65% | |
| 10.94 | 10.95 | 10.72 | 10.75 | -3.33% | |
| 10.85 | 11.20 | 10.80 | 11.12 | +0.54% | |
| 10.83 | 11.23 | 10.82 | 11.06 | +4.44% | |
| 10.36 | 10.63 | 10.26 | 10.59 | +2.52% | |
| 10.30 | 10.65 | 10.25 | 10.33 | -2.18% | |
| 11.06 | 11.09 | 10.44 | 10.56 | -3.74% | |
| 11.15 | 11.39 | 10.95 | 10.97 | -1.17% | |
| 11.47 | 11.50 | 10.98 | 11.10 | -2.46% | |
| 11.68 | 11.75 | 11.28 | 11.38 | -3.56% | |
| 11.73 | 11.84 | 11.53 | 11.80 | +2.16% | |
| 11.63 | 11.71 | 11.34 | 11.55 | -1.70% | |
| 12.01 | 12.01 | 11.56 | 11.75 | -1.43% | |
| 12.41 | 12.57 | 11.86 | 11.92 | -6.88% | |
| 12.51 | 12.97 | 12.25 | 12.80 | +4.07% | |
| 12.19 | 12.53 | 12.05 | 12.30 | -0.73% | |
| 12.85 | 12.85 | 12.12 | 12.39 | -4.84% | |
| 13.39 | 13.60 | 12.94 | 13.02 | -2.47% | |
| 12.80 | 13.40 | 12.63 | 13.35 | +4.87% | |
| 12.85 | 12.92 | 12.52 | 12.73 | +0.32% | |
| 12.50 | 12.70 | 12.24 | 12.69 | +2.34% | |
| 12.48 | 12.68 | 12.26 | 12.40 | -1.43% | |
| 12.73 | 12.99 | 12.57 | 12.58 | 0.00% | |
| 12.72 | 12.75 | 11.62 | 12.58 | -1.95% | |
| 12.75 | 13.22 | 12.17 | 12.83 | +6.92% | |
| 11.95 | 12.26 | 11.89 | 12.00 | +2.13% | |
| 11.55 | 11.88 | 11.47 | 11.75 | +3.16% | |
| 11.65 | 11.69 | 11.14 | 11.39 | -0.61% | |
| 11.67 | 11.78 | 11.14 | 11.46 | -1.29% | |
| 11.62 | 12.10 | 11.24 | 11.61 | -2.27% | |
| 11.86 | 12.04 | 11.62 | 11.88 | +0.68% | |
| 11.40 | 11.99 | 11.40 | 11.80 | +6.59% | |
| 10.86 | 11.44 | 10.70 | 11.07 | +2.69% | |
| 11.05 | 11.12 | 10.51 | 10.78 | -4.26% | |
| 11.33 | 11.48 | 11.11 | 11.26 | -1.40% | |
| 11.68 | 11.84 | 11.37 | 11.42 | -2.73% | |
| 11.99 | 12.05 | 11.67 | 11.74 | -2.17% | |
| 11.80 | 12.22 | 11.77 | 12.00 | -1.48% | |
| 12.60 | 12.78 | 12.01 | 12.18 | -3.72% | |
| 12.05 | 12.75 | 12.00 | 12.65 | +8.30% | |
| 11.84 | 11.93 | 11.58 | 11.68 | +1.57% | |
| 11.63 | 11.77 | 11.41 | 11.50 | -1.88% | |
| 12.00 | 12.27 | 11.71 | 11.72 | -1.68% | |
| 11.47 | 12.03 | 11.33 | 11.92 | +5.30% | |
| 11.48 | 11.77 | 11.08 | 11.32 | -4.71% | |
| 13.00 | 13.06 | 11.82 | 11.88 | -8.55% | |
| 12.61 | 13.19 | 12.52 | 12.99 | +2.93% | |
| 12.49 | 12.77 | 12.32 | 12.62 | +0.56% | |
| 12.23 | 12.74 | 12.20 | 12.55 | +1.78% | |
| 11.85 | 12.39 | 11.67 | 12.33 | +2.75% | |
| 11.20 | 12.01 | 11.16 | 12.00 | +5.26% | |
| 11.00 | 11.55 | 10.93 | 11.40 | +3.17% | |
| 10.73 | 11.26 | 10.63 | 11.05 | +3.76% | |
| 10.00 | 10.85 | 9.94 | 10.65 | +7.68% | |
| 9.59 | 10.03 | 9.57 | 9.89 | +1.12% | |
| 9.86 | 10.16 | 9.74 | 9.78 | -2.30% | |
| 9.72 | 10.12 | 9.62 | 10.01 | +6.49% | |
| 9.41 | 10.04 | 9.34 | 9.40 | -0.21% | |
| 9.14 | 9.69 | 9.06 | 9.42 | +3.06% | |
| 8.94 | 9.27 | 8.89 | 9.14 | +6.40% | |
| 8.55 | 8.94 | 8.47 | 8.59 | +1.66% | |
| 7.91 | 8.46 | 7.73 | 8.45 | +6.83% | |
| 8.15 | 8.39 | 7.89 | 7.91 | -3.18% | |
| 7.51 | 8.21 | 7.51 | 8.17 | +7.78% | |
| 7.69 | 7.82 | 7.51 | 7.58 | -1.69% | |
| 7.76 | 7.90 | 7.61 | 7.71 | -2.16% | |
| 7.79 | 8.01 | 7.66 | 7.88 | +3.55% | |
| 8.41 | 8.46 | 7.16 | 7.61 | -11.82% | |
| 8.33 | 8.84 | 8.20 | 8.63 | +2.13% | |
| 8.21 | 8.59 | 8.20 | 8.45 | +2.67% | |
| 8.35 | 8.44 | 8.16 | 8.23 | -1.56% | |
| 8.25 | 8.51 | 8.07 | 8.36 | -0.24% | |
| 8.45 | 8.87 | 8.30 | 8.38 | +0.96% | |
| 8.59 | 8.66 | 8.29 | 8.30 | -1.19% | |
| 8.50 | 8.74 | 8.38 | 8.40 | -0.83% | |
| 8.11 | 8.61 | 8.03 | 8.47 | +1.56% | |
| 7.66 | 8.38 | 7.41 | 8.34 | +10.03% | |
| 7.86 | 7.97 | 7.56 | 7.58 | -4.17% | |
| 8.00 | 8.45 | 7.86 | 7.91 | +0.38% | |
| 7.62 | 7.95 | 7.51 | 7.88 | +1.68% | |
| 8.13 | 8.19 | 7.70 | 7.75 | -4.56% | |
| 8.30 | 8.36 | 8.10 | 8.12 | -2.87% | |
| 8.70 | 8.70 | 8.33 | 8.36 | -4.57% | |
| 8.72 | 9.03 | 8.65 | 8.76 | +0.46% | |
| 8.77 | 8.77 | 8.46 | 8.72 | -0.23% | |
| 9.34 | 9.42 | 8.51 | 8.74 | -5.41% | |
| 9.28 | 9.59 | 8.95 | 9.24 | +27.27% | |
| 7.14 | 7.31 | 7.01 | 7.26 | +2.83% | |
| 7.32 | 7.47 | 7.02 | 7.06 | -4.47% | |
| 7.66 | 7.78 | 7.37 | 7.39 | -2.38% | |
| 7.54 | 7.66 | 7.43 | 7.57 | -0.66% | |
| 7.79 | 7.92 | 7.51 | 7.62 | -3.42% | |
| 8.12 | 8.30 | 7.85 | 7.89 | -2.47% | |
| 7.79 | 8.14 | 7.79 | 8.09 | +3.06% | |
| 7.75 | 7.88 | 7.71 | 7.85 | +0.77% | |
| 7.79 | 7.90 | 7.52 | 7.79 | -1.52% | |
| 8.04 | 8.11 | 7.81 | 7.91 | +1.02% | |
| 8.14 | 8.35 | 7.81 | 7.83 | -3.09% | |
| 8.01 | 8.13 | 7.92 | 8.08 | -0.74% | |
| 7.63 | 8.23 | 7.62 | 8.14 | +11.51% | |
| 7.37 | 7.54 | 7.25 | 7.30 | +0.27% | |
| 7.15 | 7.43 | 7.02 | 7.28 | +2.68% | |
| 7.17 | 7.54 | 7.08 | 7.09 | -0.56% | |
| 7.03 | 7.16 | 6.92 | 7.13 | -0.14% | |
| 7.22 | 7.26 | 6.95 | 7.14 | -1.24% | |
| 7.34 | 7.51 | 7.02 | 7.23 | -2.82% | |
| 7.34 | 7.57 | 7.26 | 7.44 | +11.38% | |
| 6.67 | 6.72 | 6.37 | 6.68 | -1.76% | |
| 6.98 | 7.07 | 6.77 | 6.80 | -3.82% | |
| 6.95 | 7.30 | 6.85 | 7.07 | -1.53% | |
| 7.35 | 7.47 | 7.09 | 7.18 | -1.78% | |
| 7.03 | 7.38 | 6.99 | 7.31 | +6.87% | |
| 7.16 | 7.19 | 6.83 | 6.84 | -3.39% | |
| 7.56 | 7.56 | 7.05 | 7.08 | -7.09% | |
| 7.84 | 8.17 | 7.57 | 7.62 | -3.79% | |
| 8.26 | 8.30 | 7.68 | 7.92 | -2.22% | |
| 8.35 | 8.35 | 7.98 | 8.10 | -4.37% | |
| 8.01 | 8.53 | 8.00 | 8.47 | +9.01% | |
| 8.05 | 8.06 | 7.66 | 7.77 | -4.43% | |
| 7.92 | 8.21 | 7.81 | 8.13 | +0.62% | |
| 8.36 | 8.42 | 8.07 | 8.08 | -5.28% | |
| 8.35 | 8.65 | 8.18 | 8.53 | +3.77% | |
| 8.40 | 8.51 | 8.16 | 8.22 | -0.72% | |
| 8.17 | 8.48 | 8.07 | 8.28 | +2.35% | |
| 8.45 | 8.64 | 8.07 | 8.09 | -6.26% | |
| 8.75 | 8.97 | 8.51 | 8.63 | -2.15% | |
| 9.03 | 9.11 | 8.78 | 8.82 | -2.00% | |
| 8.50 | 9.10 | 8.35 | 9.00 | +3.45% | |
| 9.04 | 9.16 | 8.52 | 8.70 | -7.05% | |
| 9.44 | 9.84 | 9.25 | 9.36 | -1.37% | |
| 9.85 | 10.00 | 9.48 | 9.49 | -3.06% | |
| 9.66 | 10.07 | 9.47 | 9.79 | -2.68% | |
| 9.45 | 10.09 | 9.37 | 10.06 | +3.18% | |
| 9.70 | 10.14 | 9.50 | 9.75 | -2.50% | |
| 9.54 | 10.13 | 9.46 | 10.00 | +5.15% | |
| 9.40 | 9.62 | 9.35 | 9.51 | +0.85% | |
| 9.04 | 9.47 | 8.99 | 9.43 | +3.85% | |
| 10.22 | 10.26 | 9.01 | 9.08 | -11.84% | |
| 10.35 | 10.68 | 10.05 | 10.30 | -1.25% | |
| 10.28 | 10.47 | 10.23 | 10.43 | -0.29% | |
| 10.10 | 10.63 | 10.09 | 10.46 | +3.56% | |
| 10.33 | 10.58 | 9.96 | 10.10 | -2.98% | |
| 10.43 | 10.65 | 10.28 | 10.41 | +0.87% | |
| 11.21 | 11.39 | 9.63 | 10.32 | -7.86% | |
| 12.61 | 12.84 | 11.19 | 11.20 | -12.23% | |
| 12.92 | 13.13 | 12.63 | 12.76 | -0.85% | |
| 12.27 | 12.87 | 11.99 | 12.87 | +4.89% | |
| 12.11 | 12.41 | 11.93 | 12.27 | +1.91% | |
| 11.91 | 12.20 | 11.78 | 12.04 | +0.50% | |
| 12.16 | 12.26 | 11.47 | 11.98 | -1.64% | |
| 12.42 | 12.60 | 11.89 | 12.18 | -0.81% | |
| 12.50 | 12.71 | 12.24 | 12.28 | -1.92% | |
| 12.90 | 12.91 | 12.17 | 12.52 | -3.91% | |
| 13.06 | 13.28 | 12.89 | 13.03 | -0.15% | |
| 13.14 | 13.46 | 13.02 | 13.05 | -0.61% | |
| 13.41 | 13.65 | 12.77 | 13.13 | -3.31% | |
| 13.50 | 13.96 | 13.38 | 13.58 | +1.88% | |
| 13.16 | 13.41 | 12.98 | 13.33 | +0.38% | |
| 13.43 | 13.50 | 13.16 | 13.28 | -0.38% | |
| 12.77 | 13.35 | 12.64 | 13.33 | +4.47% | |
| 12.86 | 13.09 | 12.67 | 12.76 | -0.78% | |
| 12.75 | 13.19 | 12.69 | 12.86 | +2.14% | |
| 12.51 | 12.74 | 12.33 | 12.59 | +2.36% | |
| 12.08 | 12.49 | 11.92 | 12.30 | +1.07% | |
| 12.26 | 12.43 | 11.92 | 12.17 | -0.33% | |
| 12.74 | 12.84 | 12.00 | 12.21 | -4.91% | |
| 12.56 | 13.53 | 12.55 | 12.84 | +4.73% | |
| 11.95 | 12.33 | 11.40 | 12.26 | +3.55% | |
| 11.80 | 12.58 | 11.34 | 11.84 | +9.33% | |
| 10.86 | 10.91 | 10.25 | 10.83 | -0.18% | |
| 10.50 | 10.91 | 10.43 | 10.85 | +3.33% | |
| 10.62 | 10.87 | 10.47 | 10.50 | -0.66% | |
| 10.58 | 10.64 | 10.53 | 10.57 | -0.38% | |
| 10.63 | 10.73 | 10.51 | 10.61 | -0.84% | |
| 10.59 | 10.79 | 10.44 | 10.70 | +1.04% | |
| 10.66 | 10.74 | 10.45 | 10.59 | -0.84% | |
| 10.64 | 10.75 | 10.48 | 10.68 | +0.56% | |
| 10.60 | 10.83 | 10.55 | 10.62 | -0.93% | |
| 10.45 | 10.74 | 10.42 | 10.72 | +1.32% | |
| 10.66 | 10.72 | 10.49 | 10.58 | -1.49% | |
| 10.72 | 11.07 | 10.70 | 10.74 | +1.99% | |
| 10.99 | 11.02 | 10.49 | 10.53 | -3.22% | |
| 10.42 | 10.90 | 10.35 | 10.88 | +5.22% | |
| 10.50 | 10.55 | 10.09 | 10.34 | -3.72% | |
| 10.87 | 11.02 | 10.67 | 10.74 | -0.19% | |
| 10.70 | 10.82 | 10.54 | 10.76 | +1.99% | |
| 10.88 | 10.90 | 10.50 | 10.55 | -2.68% | |
| 10.47 | 10.92 | 10.39 | 10.84 | +4.03% | |
| 10.81 | 10.90 | 10.40 | 10.42 | +0.97% | |
| 10.42 | 10.49 | 10.28 | 10.32 | -0.77% | |
| 10.54 | 10.62 | 10.39 | 10.40 | -0.95% | |
| 10.58 | 10.94 | 10.32 | 10.50 | -0.57% | |
| 10.70 | 10.74 | 10.36 | 10.56 | -0.66% | |
| 10.20 | 10.66 | 10.15 | 10.63 | +2.02% | |
| 10.43 | 10.52 | 10.33 | 10.42 | 0.00% | |
| 10.39 | 10.63 | 10.32 | 10.42 | -0.76% | |
| 10.63 | 11.03 | 10.48 | 10.50 | -0.94% | |
| 10.28 | 10.71 | 10.09 | 10.60 | +6.32% | |
| 9.26 | 10.01 | 9.25 | 9.97 | +8.61% | |
| 9.45 | 9.77 | 9.12 | 9.18 | -1.92% | |
| 9.37 | 9.53 | 9.30 | 9.36 | +0.11% | |
| 9.30 | 9.48 | 9.24 | 9.35 | -0.32% | |
| 9.40 | 9.55 | 9.30 | 9.38 | -0.32% | |
| 9.37 | 9.59 | 9.23 | 9.41 | -0.84% | |
| 9.48 | 9.58 | 9.31 | 9.49 | -0.11% | |
| 9.42 | 9.65 | 9.21 | 9.50 | +0.74% | |
| 8.82 | 9.45 | 8.82 | 9.43 | +7.28% | |
| 8.60 | 8.89 | 8.47 | 8.79 | +2.81% | |
| 8.48 | 8.64 | 8.33 | 8.55 | +0.23% | |
| 8.79 | 8.84 | 8.41 | 8.53 | -2.96% | |
| 8.24 | 8.83 | 8.20 | 8.79 | +5.14% | |
| 8.11 | 8.59 | 7.74 | 8.36 | +7.46% | |
| 7.58 | 7.81 | 7.43 | 7.78 | +0.91% | |
| 7.47 | 7.77 | 7.38 | 7.71 | +3.63% | |
| 7.53 | 7.55 | 7.35 | 7.44 | -2.23% | |
| 7.84 | 7.91 | 7.53 | 7.61 | -4.04% | |
| 8.03 | 8.33 | 7.92 | 7.93 | -1.61% | |
| 8.05 | 8.11 | 7.87 | 8.06 | +0.37% | |
| 7.80 | 8.12 | 7.74 | 8.03 | +4.69% | |
| 7.58 | 7.76 | 7.48 | 7.67 | +0.79% | |
| 7.55 | 7.62 | 7.46 | 7.61 | +0.53% | |
| 7.45 | 7.69 | 7.40 | 7.57 | +1.07% | |
| 7.37 | 7.55 | 7.33 | 7.49 | +2.74% | |
| 7.27 | 7.34 | 7.13 | 7.29 | -0.27% | |
| 7.32 | 7.52 | 7.27 | 7.31 | +0.27% | |
| 7.19 | 7.50 | 7.11 | 7.29 | +1.39% | |
| 6.90 | 7.30 | 6.84 | 7.19 | +3.90% | |
| 7.19 | 7.22 | 6.84 | 6.92 | -1.70% | |
| 7.31 | 7.42 | 7.03 | 7.04 | -3.16% | |
| 7.37 | 7.37 | 7.21 | 7.27 | -1.22% | |
| 7.49 | 7.51 | 7.31 | 7.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COMP chart for longer ranges.