MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COMP — Compass, Inc.
NYSECompass, Inc.
$9.22
+0.10(+1.10%)
- O
- 9.32
- H
- 9.61
- L
- 9.17
- V
- 24.2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.22
Period Return+32.66%
Period High$13.96
Period Low$5.66
Avg Daily Volume13.01M
Total Trading Days365
COMP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.32 | $9.61 | $9.17 | $9.22 | +$0.10 | +1.10% | 24,204,209 | $9.33 | $9.17 $9.61 |
| Oct 1, 2026 | $8.84 | $9.15 | $8.59 | $9.12 | +$0.24 | +2.70% | 21,805,798 | $8.94 | $8.59 $9.15 |
| Sep 30, 2026 | $9.04 | $9.34 | $8.87 | $8.88 | $-0.13 | -1.44% | 17,522,776 | $9.07 | $8.87 $9.34 |
| Sep 29, 2026 | $9.20 | $9.20 | $8.90 | $9.01 | $-0.09 | -0.99% | 14,183,355 | $9.03 | $8.90 $9.20 |
| Sep 28, 2026 | $9.13 | $9.33 | $9.00 | $9.10 | $-0.28 | -2.99% | 17,142,099 | $9.14 | $9.00 $9.33 |
| Sep 25, 2026 | $9.35 | $9.61 | $9.30 | $9.38 | +$0.09 | +0.97% | 13,712,692 | $9.44 | $9.30 $9.61 |
| Sep 24, 2026 | $9.29 | $9.47 | $9.06 | $9.29 | +$0.13 | +1.42% | 21,779,451 | $9.27 | $9.06 $9.47 |
| Sep 23, 2026 | $9.50 | $9.66 | $9.06 | $9.16 | $-0.51 | -5.27% | 18,087,956 | $9.25 | $9.06 $9.66 |
| Sep 22, 2026 | $10.33 | $10.40 | $9.55 | $9.67 | $-0.46 | -4.54% | 20,433,271 | $9.73 | $9.55 $10.40 |
| Sep 21, 2026 | $10.23 | $10.59 | $10.05 | $10.13 | +$0.05 | +0.50% | 17,245,511 | $10.26 | $10.05 $10.59 |
| Sep 18, 2026 | $10.35 | $10.43 | $9.97 | $10.08 | $-0.40 | -3.82% | 25,107,989 | $10.09 | $9.97 $10.43 |
| Sep 17, 2026 | $10.68 | $10.72 | $10.26 | $10.48 | +$0.15 | +1.45% | 16,066,938 | $10.48 | $10.26 $10.72 |
| Sep 16, 2026 | $10.50 | $10.60 | $10.10 | $10.33 | $-0.03 | -0.29% | 15,553,969 | $10.39 | $10.10 $10.60 |
| Sep 15, 2026 | $10.48 | $10.55 | $9.93 | $10.36 | $-0.29 | -2.72% | 19,176,026 | $10.20 | $9.93 $10.55 |
| Sep 14, 2026 | $10.35 | $10.91 | $10.35 | $10.65 | +$0.14 | +1.33% | 13,883,712 | $10.67 | $10.35 $10.91 |
| Sep 11, 2026 | $10.33 | $10.62 | $10.12 | $10.51 | +$0.38 | +3.75% | 11,317,238 | $10.48 | $10.12 $10.62 |
| Sep 10, 2026 | $10.48 | $10.57 | $10.08 | $10.13 | $-0.55 | -5.15% | 14,951,351 | $10.24 | $10.08 $10.57 |
| Sep 9, 2026 | $10.70 | $10.82 | $10.59 | $10.68 | $-0.07 | -0.65% | 7,998,367 | $10.69 | $10.59 $10.82 |
| Sep 8, 2026 | $10.94 | $10.95 | $10.72 | $10.75 | $-0.37 | -3.33% | 9,577,579 | $10.78 | $10.72 $10.95 |
| Sep 4, 2026 | $10.85 | $11.20 | $10.80 | $11.12 | +$0.06 | +0.54% | 9,175,104 | $11.10 | $10.80 $11.20 |
| Sep 3, 2026 | $10.83 | $11.23 | $10.82 | $11.06 | +$0.47 | +4.44% | 14,975,986 | $11.08 | $10.82 $11.23 |
| Sep 2, 2026 | $10.36 | $10.63 | $10.26 | $10.59 | +$0.26 | +2.52% | 13,127,760 | $10.47 | $10.26 $10.63 |
| Sep 1, 2026 | $10.30 | $10.65 | $10.25 | $10.33 | $-0.23 | -2.18% | 12,261,771 | $10.38 | $10.25 $10.65 |
| Aug 31, 2026 | $11.06 | $11.09 | $10.44 | $10.56 | $-0.41 | -3.74% | 12,653,525 | $10.60 | $10.44 $11.09 |
| Aug 28, 2026 | $11.15 | $11.39 | $10.95 | $10.97 | $-0.13 | -1.17% | 8,610,807 | $11.08 | $10.95 $11.39 |
| Aug 27, 2026 | $11.47 | $11.50 | $10.98 | $11.10 | $-0.28 | -2.46% | 11,549,008 | $11.14 | $10.98 $11.50 |
| Aug 26, 2026 | $11.68 | $11.75 | $11.28 | $11.38 | $-0.42 | -3.56% | 5,868,702 | $11.38 | $11.28 $11.75 |
| Aug 25, 2026 | $11.73 | $11.84 | $11.53 | $11.80 | +$0.25 | +2.16% | 9,717,047 | $11.75 | $11.53 $11.84 |
| Aug 24, 2026 | $11.63 | $11.71 | $11.34 | $11.55 | $-0.20 | -1.70% | 10,613,334 | $11.51 | $11.34 $11.71 |
| Aug 21, 2026 | $12.01 | $12.01 | $11.56 | $11.75 | $-0.17 | -1.43% | 6,969,174 | $11.73 | $11.56 $12.01 |