COMP
COMPASS-A (COMP)
NYSE
$11.40+$0.010 (+0.09%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $8.4B
    Market Cap
  • 45.65%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    -7.62%
    Low Price$10.78
    High Price$12.99
  • 3 Months
    +50.46%
    Low Price$7.26
    High Price$12.99
  • 1 Year
    +45.65%
    Low Price$6.68
    High Price$13.58
Date
Open
High
Low
Close
Change (%)
Volume
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
06/18/2026
9.72
10.12
9.62
10.01
+6.49%
23,103,038
06/17/2026
9.41
10.04
9.34
9.40
-0.21%
21,232,283
06/16/2026
9.14
9.69
9.06
9.42
+3.06%
15,137,788
06/15/2026
8.94
9.27
8.89
9.14
+6.40%
16,952,066
06/12/2026
8.55
8.94
8.47
8.59
+1.66%
9,342,778
06/11/2026
7.91
8.46
7.73
8.45
+6.83%
12,074,085
06/10/2026
8.15
8.39
7.89
7.91
-3.18%
9,282,543
06/09/2026
7.51
8.21
7.51
8.17
+7.78%
12,876,887
06/08/2026
7.69
7.82
7.51
7.58
-1.69%
10,326,459
06/05/2026
7.76
7.90
7.61
7.71
-2.16%
7,305,141
06/04/2026
7.79
8.01
7.66
7.88
+3.55%
15,499,642
06/03/2026
8.41
8.46
7.16
7.61
-11.82%
30,426,688
06/02/2026
8.33
8.84
8.20
8.63
+2.13%
8,434,825
06/01/2026
8.21
8.59
8.20
8.45
+2.67%
10,972,753
05/29/2026
8.35
8.44
8.16
8.23
-1.56%
13,093,381
05/28/2026
8.25
8.51
8.07
8.36
-0.24%
8,228,390
05/27/2026
8.45
8.87
8.30
8.38
+0.96%
10,092,929
05/26/2026
8.59
8.66
8.29
8.30
-1.19%
9,484,658
05/22/2026
8.50
8.74
8.38
8.40
-0.83%
8,177,412
05/21/2026
8.11
8.61
8.03
8.47
+1.56%
13,167,863
05/20/2026
7.66
8.38
7.41
8.34
+10.03%
16,543,060
05/19/2026
7.86
7.97
7.56
7.58
-4.17%
10,283,548
05/18/2026
8.00
8.45
7.86
7.91
+0.38%
17,675,970
05/15/2026
7.62
7.95
7.51
7.88
+1.68%
11,064,599
05/14/2026
8.13
8.19
7.70
7.75
-4.56%
10,942,337
05/13/2026
8.30
8.36
8.10
8.12
-2.87%
11,504,550
05/12/2026
8.70
8.70
8.33
8.36
-4.57%
12,316,196
05/11/2026
8.72
9.03
8.65
8.76
+0.46%
13,739,862
05/08/2026
8.77
8.77
8.46
8.72
-0.23%
12,279,795
05/07/2026
9.34
9.42
8.51
8.74
-5.41%
20,258,185
05/06/2026
9.28
9.59
8.95
9.24
+27.27%
36,558,084
05/05/2026
7.14
7.31
7.01
7.26
+2.83%
16,984,669
05/04/2026
7.32
7.47
7.02
7.06
-4.47%
13,270,755
05/01/2026
7.66
7.78
7.37
7.39
-2.38%
10,326,664
04/30/2026
7.54
7.66
7.43
7.57
-0.66%
15,656,681
04/29/2026
7.79
7.92
7.51
7.62
-3.42%
10,855,547
04/28/2026
8.12
8.30
7.85
7.89
-2.47%
8,509,494
04/27/2026
7.79
8.14
7.79
8.09
+3.06%
9,756,608
04/24/2026
7.75
7.88
7.71
7.85
+0.77%
6,208,611
04/23/2026
7.79
7.90
7.52
7.79
-1.52%
8,364,291
04/22/2026
8.04
8.11
7.81
7.91
+1.02%
6,328,167
04/21/2026
8.14
8.35
7.81
7.83
-3.09%
11,937,449
04/20/2026
8.01
8.13
7.92
8.08
-0.74%
7,434,723
04/17/2026
7.63
8.23
7.62
8.14
+11.51%
27,698,230
04/16/2026
7.37
7.54
7.25
7.30
+0.27%
11,145,177
04/15/2026
7.15
7.43
7.02
7.28
+2.68%
12,091,964
04/14/2026
7.17
7.54
7.08
7.09
-0.56%
8,461,133
04/13/2026
7.03
7.16
6.92
7.13
-0.14%
7,525,447
04/10/2026
7.22
7.26
6.95
7.14
-1.24%
9,213,484
04/09/2026
7.34
7.51
7.02
7.23
-2.82%
14,142,664
04/08/2026
7.34
7.57
7.26
7.44
+11.38%
33,686,415
04/07/2026
6.67
6.72
6.37
6.68
-1.76%
23,769,860
04/06/2026
6.98
7.07
6.77
6.80
-3.82%
12,881,837
04/02/2026
6.95
7.30
6.85
7.07
-1.53%
14,234,817
04/01/2026
7.35
7.47
7.09
7.18
-1.78%
17,522,368
03/31/2026
7.03
7.38
6.99
7.31
+6.87%
19,177,603
03/30/2026
7.16
7.19
6.83
6.84
-3.39%
19,378,290
03/27/2026
7.56
7.56
7.05
7.08
-7.09%
18,703,182
03/26/2026
7.84
8.17
7.57
7.62
-3.79%
14,100,533
03/25/2026
8.26
8.30
7.68
7.92
-2.22%
11,295,274
03/24/2026
8.35
8.35
7.98
8.10
-4.37%
9,642,083
03/23/2026
8.01
8.53
8.00
8.47
+9.01%
15,986,738
03/20/2026
8.05
8.06
7.66
7.77
-4.43%
18,605,223
03/19/2026
7.92
8.21
7.81
8.13
+0.62%
9,845,291
03/18/2026
8.36
8.42
8.07
8.08
-5.28%
10,751,380
03/17/2026
8.35
8.65
8.18
8.53
+3.77%
14,716,402
03/16/2026
8.40
8.51
8.16
8.22
-0.72%
9,928,472
03/13/2026
8.17
8.48
8.07
8.28
+2.35%
10,678,373
03/12/2026
8.45
8.64
8.07
8.09
-6.26%
12,484,191
03/11/2026
8.75
8.97
8.51
8.63
-2.15%
10,327,648
03/10/2026
9.03
9.11
8.78
8.82
-2.00%
17,106,037