COMP
COMPASS-A (COMP)
NYSE
$10.12+$0.13 (+1.31%)
Price as of Nov 11, 2026 7:30 PM EST
  • $7.6B
    Market Cap
  • 5.94%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    +6.39%
    Low Price$8.76
    High Price$10.79
  • 3 Months
    -19.44%
    Low Price$8.76
    High Price$13.35
  • 1 Year
    +5.94%
    Low Price$6.68
    High Price$13.58
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
10.55
10.66
9.96
9.99
-7.41%
17,985,898
11/09/2026
10.42
10.95
10.22
10.79
+5.68%
23,957,065
11/06/2026
9.25
10.39
9.16
10.21
+10.74%
24,521,485
11/05/2026
9.92
10.00
9.10
9.22
-8.17%
19,589,093
11/04/2026
9.87
10.17
9.79
10.04
+7.73%
16,796,883
11/03/2026
9.43
9.58
9.28
9.32
-1.06%
9,939,404
11/02/2026
9.26
9.81
9.15
9.42
+4.67%
14,581,337
10/30/2026
9.31
9.51
8.79
9.00
-4.15%
17,665,147
10/29/2026
9.31
9.52
9.20
9.39
+2.40%
13,342,090
10/28/2026
9.62
9.73
9.07
9.17
-5.76%
12,903,981
10/27/2026
9.74
9.77
9.53
9.73
+0.41%
6,842,837
10/26/2026
9.78
9.83
9.56
9.69
-0.62%
12,429,030
10/23/2026
9.68
9.88
9.57
9.75
-2.21%
12,286,669
10/22/2026
9.70
10.28
9.62
9.97
+2.57%
20,752,878
10/21/2026
9.80
9.90
9.62
9.72
+2.10%
18,258,146
10/20/2026
9.10
9.55
9.01
9.52
+5.66%
10,635,811
10/19/2026
9.09
9.11
8.88
9.01
-1.31%
8,995,867
10/16/2026
9.66
9.78
8.96
9.13
-5.09%
13,502,549
10/15/2026
9.00
9.65
8.95
9.62
+9.82%
17,915,565
10/14/2026
8.58
8.76
8.42
8.76
-0.57%
16,357,810
10/13/2026
8.93
9.03
8.61
8.81
-0.11%
10,555,100
10/12/2026
9.20
9.23
8.75
8.82
-6.07%
15,013,070
10/09/2026
9.45
9.52
9.28
9.39
-1.37%
10,618,827
10/08/2026
9.01
9.56
9.01
9.52
+3.59%
15,870,408
10/07/2026
9.02
9.26
8.92
9.19
-1.08%
15,310,148
10/06/2026
9.36
9.46
9.19
9.29
0.00%
14,144,805
10/05/2026
9.23
9.49
9.12
9.29
+0.76%
18,344,525
10/02/2026
9.32
9.61
9.17
9.22
+1.10%
24,280,975
10/01/2026
8.84
9.15
8.59
9.12
+2.70%
21,805,797
09/30/2026
9.04
9.34
8.87
8.88
-1.44%
17,522,775
09/29/2026
9.20
9.20
8.90
9.01
-0.99%
14,183,355
09/28/2026
9.13
9.33
9.00
9.10
-2.99%
17,142,098
09/25/2026
9.35
9.61
9.30
9.38
+0.97%
13,712,692
09/24/2026
9.29
9.47
9.06
9.29
+1.42%
21,779,450
09/23/2026
9.50
9.66
9.06
9.16
-5.27%
18,088,628
09/22/2026
10.33
10.40
9.55
9.67
-4.54%
20,433,270
09/21/2026
10.23
10.59
10.05
10.13
+0.50%
17,341,805
09/18/2026
10.35
10.43
9.97
10.08
-3.82%
25,107,988
09/17/2026
10.68
10.72
10.26
10.48
+1.45%
16,066,937
09/16/2026
10.50
10.60
10.10
10.33
-0.29%
15,553,969
09/15/2026
10.48
10.55
9.93
10.36
-2.72%
19,179,488
09/14/2026
10.35
10.91
10.35
10.65
+1.33%
13,980,880
09/11/2026
10.33
10.62
10.12
10.51
+3.75%
11,317,238
09/10/2026
10.48
10.57
10.08
10.13
-5.15%
14,951,450
09/09/2026
10.70
10.82
10.59
10.68
-0.65%
7,998,366
09/08/2026
10.94
10.95
10.72
10.75
-3.33%
9,577,548
09/04/2026
10.85
11.20
10.80
11.12
+0.54%
9,175,104
09/03/2026
10.83
11.23
10.82
11.06
+4.44%
14,975,985
09/02/2026
10.36
10.63
10.26
10.59
+2.52%
13,128,331
09/01/2026
10.30
10.65
10.25
10.33
-2.18%
12,261,770
08/31/2026
11.06
11.09
10.44
10.56
-3.74%
12,653,524
08/28/2026
11.15
11.39
10.95
10.97
-1.17%
8,829,806
08/27/2026
11.47
11.50
10.98
11.10
-2.46%
11,549,008
08/26/2026
11.68
11.75
11.28
11.38
-3.56%
5,868,702
08/25/2026
11.73
11.84
11.53
11.80
+2.16%
9,717,047
08/24/2026
11.63
11.71
11.34
11.55
-1.70%
10,613,334
08/21/2026
12.01
12.01
11.56
11.75
-1.43%
6,969,173
08/20/2026
12.41
12.57
11.86
11.92
-6.87%
11,035,258
08/19/2026
12.51
12.97
12.25
12.80
+4.07%
11,697,510
08/18/2026
12.19
12.53
12.05
12.30
-0.73%
7,613,078
08/17/2026
12.85
12.85
12.12
12.39
-4.84%
10,155,357
08/14/2026
13.39
13.60
12.94
13.02
-2.47%
7,202,117
08/13/2026
12.80
13.40
12.63
13.35
+4.87%
10,476,416
08/12/2026
12.85
12.92
12.52
12.73
+0.32%
7,689,437
08/11/2026
12.50
12.70
12.24
12.69
+2.34%
6,517,616
08/10/2026
12.48
12.68
12.26
12.40
-1.43%
6,552,054
08/07/2026
12.73
12.99
12.57
12.58
0.00%
10,171,977
08/06/2026
12.72
12.75
11.62
12.58
-1.95%
18,185,524
08/05/2026
12.75
13.22
12.17
12.83
+6.92%
29,994,781
08/04/2026
11.95
12.26
11.89
12.00
+2.13%
12,275,267
08/03/2026
11.55
11.88
11.47
11.75
+3.16%
8,190,722
07/31/2026
11.65
11.69
11.14
11.39
-0.61%
8,840,172
07/30/2026
11.67
11.78
11.14
11.46
-1.29%
6,893,026
07/29/2026
11.62
12.10
11.24
11.61
-2.27%
15,370,750
07/28/2026
11.86
12.04
11.62
11.88
+0.68%
8,315,436
07/27/2026
11.40
11.99
11.40
11.80
+6.59%
15,815,045
07/24/2026
10.86
11.44
10.70
11.07
+2.69%
11,271,658
07/23/2026
11.05
11.12
10.51
10.78
-4.26%
12,743,183
07/22/2026
11.33
11.48
11.11
11.26
-1.40%
9,767,599
07/21/2026
11.68
11.84
11.37
11.42
-2.73%
10,308,005
07/20/2026
11.99
12.05
11.67
11.74
-2.17%
10,438,972
07/17/2026
11.80
12.22
11.77
12.00
-1.48%
11,525,773
07/16/2026
12.60
12.78
12.01
12.18
-3.72%
12,105,605
07/15/2026
12.05
12.75
12.00
12.65
+8.30%
18,619,083
07/14/2026
11.84
11.93
11.58
11.68
+1.57%
7,960,446
07/13/2026
11.63
11.77
11.41
11.50
-1.88%
10,905,432
07/10/2026
12.00
12.27
11.71
11.72
-1.68%
8,178,805
07/09/2026
11.47
12.03
11.33
11.92
+5.30%
9,417,391
07/08/2026
11.48
11.77
11.08
11.32
-4.71%
19,857,897
07/07/2026
13.00
13.06
11.82
11.88
-8.55%
19,320,613
07/06/2026
12.61
13.19
12.52
12.99
+2.93%
16,275,065
07/02/2026
12.49
12.77
12.32
12.62
+0.56%
16,125,439
07/01/2026
12.23
12.74
12.20
12.55
+1.78%
15,656,754
06/30/2026
11.85
12.39
11.67
12.33
+2.75%
16,597,713
06/29/2026
11.20
12.01
11.16
12.00
+5.26%
18,283,742
06/26/2026
11.00
11.55
10.93
11.40
+3.17%
35,669,631
06/25/2026
10.73
11.26
10.63
11.05
+3.76%
20,390,220
06/24/2026
10.00
10.85
9.94
10.65
+7.68%
17,530,609
06/23/2026
9.59
10.03
9.57
9.89
+1.12%
11,066,211
06/22/2026
9.86
10.16
9.74
9.78
-2.30%
9,500,634