Free Trial

Compass (COMP) Stock Chart & Stock Price History

→ Millionaire Investor makes surprising election prediction (From InvestorPlace) (Ad)
Free COMP Stock Alerts
$4.30
-0.05 (-1.15%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial Media

Compass Stock Price Performance

5 Day
Performance
+4.62%
1 Month
Performance
+31.90%
3 Month
Performance
+14.97%
6 Month
Performance
+81.43%
Year-To-Date
Performance
+14.36%
1 Year
Performance
+2.14%
Receive COMP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Compass and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Millionaire Investor makes surprising election prediction
Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.
Click here for the full story…

COMP Stock Chart for Saturday, May, 18, 2024

COMP Chart by TradingView

Compass Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.35$4.30
-1.26%		$4.34$4.193.60 million shs$2.11 billion
05/16/2024$4.41$4.35
-1.25%		$4.48$4.343.33 million shs$2.17 billion
05/15/2024$4.32$4.41
+1.97%		$4.68$4.387.60 million shs$2.16 billion
05/14/2024$4.11$4.32
+5.11%		$4.42$4.196.26 million shs$0.00
05/13/2024$3.90$4.11
+5.38%		$4.38$3.976.81 million shs$0.00
05/10/2024$4.05$3.89
-3.95%		$4.05$3.806.60 million shs$0.00
05/09/2024$3.28$4.05
+23.48%		$4.07$3.669.81 million shs$0.00
05/08/2024$3.40$3.28
-3.53%		$3.31$3.212.86 million shs$0.00
05/07/2024$3.36$3.40
+1.34%		$3.43$3.322.13 million shs$0.00
05/06/2024$3.37$3.36
-0.45%		$3.42$3.213.15 million shs$1.65 billion
05/03/2024$3.17$3.37
+6.48%		$3.48$3.285.22 million shs$1.66 billion
05/02/2024$3.13$3.17
+1.28%		$3.20$3.032.99 million shs$1.55 billion
05/01/2024$3.15$3.13
-0.79%		$3.29$3.053.09 million shs$1.54 billion
04/30/2024$3.27$3.15
-3.67%		$3.24$3.132.16 million shs$0.00
04/29/2024$3.30$3.27
-0.91%		$3.42$3.241.76 million shs$0.00
04/26/2024$3.22$3.30
+2.48%		$3.37$3.242.03 million shs$1.62 billion
04/25/2024$3.33$3.22
-3.16%		$3.30$3.191.91 million shs$1.58 billion
04/24/2024$3.41$3.33
-2.49%		$3.46$3.301.41 million shs$1.63 billion
04/23/2024$3.33$3.41
+2.56%		$3.55$3.332.52 million shs$0.00
04/22/2024$3.24$3.33
+2.62%		$3.35$3.222.57 million shs$1.63 billion
04/19/2024$3.26$3.24
-0.61%		$3.35$3.202.36 million shs$1.59 billion
04/18/2024$3.34$3.26
-2.40%		$3.46$3.254.26 million shs$1.60 billion
04/17/2024$3.44$3.34
-2.91%		$3.54$3.342.90 million shs$1.64 billion
04/16/2024$3.28$3.44
+4.88%		$3.46$3.233.58 million shs$0.00
04/15/2024$3.61$3.28
-9.14%		$3.64$3.184.01 million shs$0.00
04/12/2024$3.68$3.61
-1.90%		$3.71$3.534.87 million shs$1.77 billion
04/11/2024$3.60$3.68
+2.22%		$3.69$3.525.09 million shs$1.81 billion
04/10/2024$3.86$3.60
-6.74%		$3.73$3.555.87 million shs$1.77 billion
04/09/2024$3.90$3.86
-1.03%		$3.98$3.753.28 million shs$0.00
04/08/2024$3.81$3.90
+2.36%		$3.97$3.733.34 million shs$1.92 billion
04/05/2024$3.79$3.82
+0.92%		$3.85$3.703.05 million shs$1.88 billion
04/04/2024$3.66$3.79
+3.56%		$3.96$3.704.92 million shs$1.86 billion
04/03/2024$3.56$3.66
+2.81%		$3.66$3.453.14 million shs$1.80 billion
04/02/2024$3.64$3.56
-2.34%		$3.58$3.475.69 million shs$0.00
04/01/2024$3.60$3.64
+1.11%		$3.65$3.505.55 million shs$0.00
03/29/2024$3.59$3.60
+0.28%		$3.67$3.474.36 million shs$1.77 billion
03/28/2024$3.47$3.59
+3.61%		$3.67$3.474.36 million shs$1.76 billion
03/27/2024$3.29$3.47
+5.32%		$3.51$3.315.05 million shs$1.70 billion
03/26/2024$3.27$3.29
+0.61%		$3.36$3.274.25 million shs$0.00
03/25/2024$3.36$3.27
-2.68%		$3.41$3.203.52 million shs$0.00
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$3.54$3.36
-4.95%		$3.61$3.355.61 million shs$1.65 billion
03/21/2024$3.28$3.54
+7.77%		$3.68$3.288.49 million shs$1.74 billion
03/20/2024$2.98$3.28
+10.25%		$3.28$2.956.04 million shs$1.61 billion
03/19/2024$3.06$2.98
-2.62%		$3.03$2.9110.13 million shs$0.00
03/18/2024$2.93$3.06
+4.27%		$3.12$2.9012.20 million shs$1.50 billion
03/15/2024$3.42$2.92
-14.62%		$3.51$2.8919.40 million shs$1.43 billion
03/14/2024$3.65$3.42
-6.30%		$3.63$3.384.24 million shs$1.68 billion
03/13/2024$3.57$3.65
+2.24%		$3.76$3.544.55 million shs$1.79 billion
03/12/2024$3.64$3.57
-1.92%		$3.66$3.513.31 million shs$0.00
03/11/2024$3.74$3.64
-2.67%		$3.74$3.624.04 million shs$0.00
03/08/2024$3.74$3.74$3.91$3.733.80 million shs$1.81 billion
03/07/2024$3.77$3.74
-0.66%		$3.87$3.713.25 million shs$1.81 billion
03/06/2024$3.66$3.77
+2.87%		$3.84$3.683.95 million shs$1.82 billion
03/05/2024$3.72$3.66
-1.48%		$3.71$3.593.53 million shs$0.00
03/04/2024$3.85$3.72
-3.51%		$3.94$3.713.20 million shs$1.79 billion
03/01/2024$3.95$3.85
-2.41%		$3.97$3.723.77 million shs$1.86 billion
02/29/2024$3.83$3.95
+3.00%		$4.02$3.847.73 million shs$1.91 billion
02/28/2024$3.43$3.83
+11.82%		$3.97$3.477.81 million shs$1.85 billion
02/27/2024$3.32$3.43
+3.16%		$3.49$3.337.42 million shs$0.00
02/26/2024$3.33$3.32
-0.30%		$3.37$3.225.23 million shs$0.00
02/23/2024$3.40$3.33
-1.91%		$3.46$3.3010.98 million shs$1.61 billion
02/22/2024$3.50$3.40
-3.00%		$3.57$3.383.91 million shs$1.64 billion
02/21/2024$3.65$3.50
-4.11%		$3.62$3.407.32 million shs$1.69 billion
02/20/2024$3.74$3.65
-2.41%		$3.66$3.593.12 million shs$0.00
02/19/2024$3.74$3.74$3.85$3.693.69 million shs$1.81 billion

Related Companies:
This page (NYSE:COMP) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Next President (Not Trump. Not Biden.)
The Freeport Society
What’s Really Next for America…
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Protect Your Bank Account Before It’s Too Late
Weiss Ratings