Skip to main content
COMP logo

Compass, Inc.

COMPNYSEReal EstateReal Estate Services

$9.62Today:- (-)1Y +31.60%

As of Oct 15, 2026 close

Market cap
$8.10B
P/E (TTM)
121.31
Forward P/E
-
Dividend yield
-
52-week range
$6.37$13.96
Volume (live)
-
Avg. volume (3M)
15.78M

Compass (COMP) Historical Stock Prices

Analyze Compass (COMP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Compass (COMP) Interactive Price Chart

Interactive historical price chart showing Compass stock price movements and trends across multiple time periods.

Loading chart...

COMP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
COMP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20269.009.658.959.629.6217.92M
Oct 14, 20268.588.768.428.768.7616.04M
Oct 13, 20268.939.038.618.818.8110.28M
Oct 12, 20269.209.238.758.828.8215.01M
Oct 9, 20269.459.529.289.399.3910.62M
Oct 8, 20269.019.569.019.529.5215.86M
Oct 7, 20269.029.268.929.199.1915.17M
Oct 6, 20269.369.469.199.299.2914.11M
Oct 5, 20269.239.499.129.299.2918.19M
Oct 2, 20269.329.619.179.229.2224.20M
Oct 1, 20268.849.148.599.129.1221.81M
Sep 30, 20269.049.348.878.888.8817.52M
Sep 29, 20269.209.208.909.019.0114.15M
Sep 28, 20269.139.329.009.109.1016.94M
Sep 25, 20269.359.619.299.389.3813.65M
Sep 24, 20269.299.479.069.299.2921.78M
Sep 23, 20269.509.669.059.169.1618.09M
Sep 22, 202610.3310.409.559.679.6720.35M
Sep 21, 202610.2310.5910.0510.1310.1316.90M
Sep 18, 202610.3510.439.9610.0810.0823.99M
Sep 17, 202610.6810.7210.2610.4810.4815.97M
Sep 16, 202610.5010.6010.1010.3310.3315.12M
Sep 15, 202610.4810.559.9310.3610.3619.18M
Sep 14, 202610.3510.9110.3510.6510.6513.88M
Sep 11, 202610.3310.6210.1210.5110.5111.32M
Sep 10, 202610.4810.5610.0810.1310.1314.95M
Sep 9, 202610.7010.8110.5910.6810.687.65M
Sep 8, 202610.9410.9510.7210.7510.759.57M
Sep 4, 202610.8511.2010.7911.1211.129.17M
Sep 3, 202610.8311.2310.8111.0611.0613.86M
Sep 2, 202610.3610.6310.2610.5910.5913.13M
Sep 1, 202610.3010.6410.2510.3310.3312.26M
Aug 31, 202611.0611.0910.4410.5610.5612.56M
Aug 28, 202611.1511.3910.9510.9710.978.61M
Aug 27, 202611.4711.5010.9811.1011.1011.55M
Aug 26, 202611.6811.7511.2811.3811.385.86M
Aug 25, 202611.7311.8411.5311.8011.809.71M
Aug 24, 202611.6311.7111.3411.5511.5510.52M
Aug 21, 202612.0112.0111.5611.7511.756.97M
Aug 20, 202612.4112.5611.8611.9211.9210.94M
Aug 19, 202612.5112.9612.2512.8012.8011.66M
Aug 18, 202612.1912.5312.0512.3012.307.57M
Aug 17, 202612.8512.8512.1212.3912.3910.10M
Aug 14, 202613.3913.6012.9413.0213.027.20M
Aug 13, 202612.8013.4012.6313.3513.3510.47M
Aug 12, 202612.8512.9112.5212.7312.737.68M
Aug 11, 202612.5012.7012.2412.6912.696.52M
Aug 10, 202612.4712.6812.2612.4012.406.55M
Aug 7, 202612.7312.9812.5612.5812.5810.17M
Aug 6, 202612.7212.7511.6212.5812.5818.14M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.