Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 9.31 | 9.51 | 8.79 | 9.00 | 18M |
| 29 October 2026 | 9.31 | 9.52 | 9.20 | 9.39 | 13M |
| 28 October 2026 | 9.62 | 9.73 |
The series is stated in the current share scale after splits; dividends are not included in the price
Compass, Inc. (COMP) is a public company in the real estate sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2026-06-30, revenue was 10.6bn $, net income was 66.8m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 9.07 |
| 9.17 |
| 13M |
| 27 October 2026 | 9.74 | 9.77 | 9.53 | 9.73 | 7M |
| 26 October 2026 | 9.78 | 9.83 | 9.56 | 9.69 | 12M |
| 23 October 2026 | 9.68 | 9.88 | 9.57 | 9.75 | 12M |
| 22 October 2026 | 9.70 | 10.28 | 9.62 | 9.97 | 21M |
| 21 October 2026 | 9.80 | 9.90 | 9.62 | 9.72 | 18M |
| 20 October 2026 | 9.10 | 9.55 | 9.01 | 9.52 | 11M |
| 19 October 2026 | 9.09 | 9.11 | 8.88 | 9.01 | 9M |
| 16 October 2026 | 9.66 | 9.78 | 8.96 | 9.13 | 14M |
| 15 October 2026 | 9.00 | 9.65 | 8.95 | 9.62 | 18M |
| 14 October 2026 | 8.58 | 8.76 | 8.42 | 8.76 | 16M |
| 13 October 2026 | 8.93 | 9.03 | 8.61 | 8.81 | 11M |
| 12 October 2026 | 9.20 | 9.23 | 8.75 | 8.82 | 15M |
| 9 October 2026 | 9.45 | 9.52 | 9.28 | 9.39 | 11M |
| 8 October 2026 | 9.01 | 9.56 | 9.01 | 9.52 | 16M |
| 7 October 2026 | 9.02 | 9.26 | 8.92 | 9.19 | 15M |
| 6 October 2026 | 9.36 | 9.46 | 9.19 | 9.29 | 14M |
| 5 October 2026 | 9.23 | 9.49 | 9.12 | 9.29 | 18M |
| 2 October 2026 | 9.32 | 9.61 | 9.17 | 9.22 | 24M |
| 1 October 2026 | 8.84 | 9.15 | 8.59 | 9.12 | 22M |
| 30 September 2026 | 9.04 | 9.34 | 8.87 | 8.88 | 18M |
| 29 September 2026 | 9.20 | 9.20 | 8.90 | 9.01 | 14M |
| 28 September 2026 | 9.13 | 9.33 | 9.00 | 9.10 | 17M |
| 25 September 2026 | 9.35 | 9.61 | 9.30 | 9.38 | 14M |
| 24 September 2026 | 9.29 | 9.47 | 9.06 | 9.29 | 22M |
| 23 September 2026 | 9.50 | 9.66 | 9.06 | 9.16 | 18M |
| 22 September 2026 | 10.33 | 10.40 | 9.55 | 9.67 | 20M |
| 21 September 2026 | 10.23 | 10.59 | 10.05 | 10.13 | 17M |
| 18 September 2026 | 10.35 | 10.43 | 9.97 | 10.08 | 25M |
| 17 September 2026 | 10.68 | 10.72 | 10.26 | 10.48 | 16M |
| 16 September 2026 | 10.50 | 10.60 | 10.10 | 10.33 | 15M |
| 15 September 2026 | 10.48 | 10.55 | 9.93 | 10.36 | 19M |
| 14 September 2026 | 10.35 | 10.91 | 10.35 | 10.65 | 14M |
| 11 September 2026 | 10.33 | 10.62 | 10.12 | 10.51 | 11M |
| 10 September 2026 | 10.48 | 10.57 | 10.08 | 10.13 | 15M |
| 9 September 2026 | 10.70 | 10.82 | 10.59 | 10.68 | 8M |
| 8 September 2026 | 10.94 | 10.95 | 10.72 | 10.75 | 10M |
| 4 September 2026 | 10.85 | 11.20 | 10.80 | 11.12 | 9M |
| 3 September 2026 | 10.83 | 11.23 | 10.82 | 11.06 | 15M |
| 2 September 2026 | 10.36 | 10.63 | 10.26 | 10.59 | 13M |
| 1 September 2026 | 10.30 | 10.65 | 10.25 | 10.33 | 12M |
| 31 August 2026 | 11.06 | 11.09 | 10.44 | 10.56 | 13M |
| 28 August 2026 | 11.15 | 11.39 | 10.95 | 10.97 | 9M |
| 27 August 2026 | 11.47 | 11.50 | 10.98 | 11.10 | 12M |
| 26 August 2026 | 11.68 | 11.75 | 11.28 | 11.38 | 6M |
| 25 August 2026 | 11.73 | 11.84 | 11.53 | 11.80 | 10M |
| 24 August 2026 | 11.63 | 11.71 | 11.34 | 11.55 | 11M |
| 21 August 2026 | 12.01 | 12.01 | 11.56 | 11.75 | 7M |
| 20 August 2026 | 12.41 | 12.57 | 11.86 | 11.92 | 11M |
| 19 August 2026 | 12.51 | 12.97 | 12.25 | 12.80 | 12M |
| 18 August 2026 | 12.19 | 12.53 | 12.05 | 12.30 | 8M |
| 17 August 2026 | 12.85 | 12.85 | 12.12 | 12.39 | 10M |
| 14 August 2026 | 13.39 | 13.60 | 12.94 | 13.02 | 7M |
| 13 August 2026 | 12.80 | 13.40 | 12.63 | 13.35 | 10M |
| 12 August 2026 | 12.85 | 12.92 | 12.52 | 12.73 | 8M |
| 11 August 2026 | 12.50 | 12.70 | 12.24 | 12.69 | 7M |
| 10 August 2026 | 12.48 | 12.68 | 12.26 | 12.40 | 7M |
| 7 August 2026 | 12.73 | 12.99 | 12.57 | 12.58 | 10M |
| 6 August 2026 | 12.72 | 12.75 | 11.62 | 12.58 | 18M |
| 5 August 2026 | 12.75 | 13.22 | 12.17 | 12.83 | 30M |
| 4 August 2026 | 11.95 | 12.26 | 11.89 | 12.00 | 12M |
| 3 August 2026 | 11.55 | 11.88 | 11.47 | 11.75 | 8M |
| 31 July 2026 | 11.65 | 11.69 | 11.14 | 11.39 | 9M |
| 30 July 2026 | 11.67 | 11.78 | 11.14 | 11.46 | 7M |
| 29 July 2026 | 11.62 | 12.10 | 11.24 | 11.61 | 15M |
| 28 July 2026 | 11.86 | 12.04 | 11.62 | 11.88 | 8M |
| 27 July 2026 | 11.40 | 11.99 | 11.40 | 11.80 | 16M |
| 24 July 2026 | 10.86 | 11.44 | 10.70 | 11.07 | 11M |
| 23 July 2026 | 11.05 | 11.12 | 10.51 | 10.78 | 13M |
| 22 July 2026 | 11.33 | 11.48 | 11.11 | 11.26 | 10M |
| 21 July 2026 | 11.68 | 11.84 | 11.37 | 11.42 | 10M |
| 20 July 2026 | 11.99 | 12.05 | 11.67 | 11.74 | 10M |
| 17 July 2026 | 11.80 | 12.22 | 11.77 | 12.00 | 12M |
| 16 July 2026 | 12.60 | 12.78 | 12.01 | 12.18 | 12M |
| 15 July 2026 | 12.05 | 12.75 | 12.00 | 12.65 | 19M |
| 14 July 2026 | 11.84 | 11.93 | 11.58 | 11.68 | 8M |
| 13 July 2026 | 11.63 | 11.77 | 11.41 | 11.50 | 11M |
| 10 July 2026 | 12.00 | 12.27 | 11.71 | 11.72 | 8M |
| 9 July 2026 | 11.47 | 12.03 | 11.33 | 11.92 | 9M |
| 8 July 2026 | 11.48 | 11.77 | 11.08 | 11.32 | 20M |
| 7 July 2026 | 13.00 | 13.06 | 11.82 | 11.88 | 19M |
| 6 July 2026 | 12.61 | 13.19 | 12.52 | 12.99 | 16M |
| 2 July 2026 | 12.49 | 12.77 | 12.32 | 12.62 | 16M |
| 1 July 2026 | 12.23 | 12.74 | 12.20 | 12.55 | 16M |
| 30 June 2026 | 11.85 | 12.39 | 11.67 | 12.33 | 17M |
| 29 June 2026 | 11.20 | 12.01 | 11.16 | 12.00 | 18M |
| 26 June 2026 | 11.00 | 11.55 | 10.93 | 11.40 | 36M |
| 25 June 2026 | 10.73 | 11.26 | 10.63 | 11.05 | 20M |
| 24 June 2026 | 10.00 | 10.85 | 9.94 | 10.65 | 17M |
| 23 June 2026 | 9.59 | 10.03 | 9.57 | 9.89 | 11M |
| 22 June 2026 | 9.86 | 10.16 | 9.74 | 9.78 | 10M |
| 18 June 2026 | 9.72 | 10.12 | 9.62 | 10.01 | 23M |
| 17 June 2026 | 9.41 | 10.04 | 9.34 | 9.40 | 21M |
| 16 June 2026 | 9.14 | 9.69 | 9.06 | 9.42 | 15M |
| 15 June 2026 | 8.94 | 9.27 | 8.89 | 9.14 | 17M |
| 12 June 2026 | 8.55 | 8.94 | 8.47 | 8.59 | 9M |
| 11 June 2026 | 7.91 | 8.46 | 7.73 | 8.45 | 12M |
| 10 June 2026 | 8.15 | 8.39 | 7.89 | 7.91 | 9M |
| 9 June 2026 | 7.51 | 8.21 | 7.51 | 8.17 | 13M |
| 8 June 2026 | 7.69 | 7.82 | 7.51 | 7.58 | 10M |
| 5 June 2026 | 7.76 | 7.90 | 7.61 | 7.71 | 7M |
| 4 June 2026 | 7.79 | 8.01 | 7.66 | 7.88 | 15M |
| 3 June 2026 | 8.41 | 8.46 | 7.16 | 7.61 | 30M |
| 2 June 2026 | 8.33 | 8.84 | 8.20 | 8.63 | 8M |
| 1 June 2026 | 8.21 | 8.59 | 8.20 | 8.45 | 11M |
| 29 May 2026 | 8.35 | 8.44 | 8.16 | 8.23 | 13M |
| 28 May 2026 | 8.25 | 8.51 | 8.07 | 8.36 | 8M |
| 27 May 2026 | 8.45 | 8.87 | 8.30 | 8.38 | 10M |
| 26 May 2026 | 8.59 | 8.66 | 8.29 | 8.30 | 9M |
| 22 May 2026 | 8.50 | 8.74 | 8.38 | 8.40 | 8M |
| 21 May 2026 | 8.11 | 8.61 | 8.03 | 8.47 | 13M |
| 20 May 2026 | 7.66 | 8.38 | 7.41 | 8.34 | 17M |
| 19 May 2026 | 7.86 | 7.97 | 7.56 | 7.58 | 10M |
| 18 May 2026 | 8.00 | 8.45 | 7.86 | 7.91 | 18M |
| 15 May 2026 | 7.62 | 7.95 | 7.51 | 7.88 | 11M |
| 14 May 2026 | 8.13 | 8.19 | 7.70 | 7.75 | 11M |
| 13 May 2026 | 8.30 | 8.36 | 8.10 | 8.12 | 12M |
| 12 May 2026 | 8.70 | 8.70 | 8.33 | 8.36 | 12M |
| 11 May 2026 | 8.72 | 9.03 | 8.65 | 8.76 | 14M |
| 8 May 2026 | 8.77 | 8.77 | 8.46 | 8.72 | 12M |
| 7 May 2026 | 9.34 | 9.42 | 8.51 | 8.74 | 20M |
| 6 May 2026 | 9.28 | 9.59 | 8.95 | 9.24 | 37M |
| 5 May 2026 | 7.14 | 7.31 | 7.01 | 7.26 | 17M |
| 4 May 2026 | 7.32 | 7.47 | 7.02 | 7.06 | 13M |
| 1 May 2026 | 7.66 | 7.78 | 7.37 | 7.39 | 10M |
| 30 April 2026 | 7.54 | 7.66 | 7.43 | 7.57 | 16M |
| 29 April 2026 | 7.79 | 7.92 | 7.51 | 7.62 | 11M |
| 28 April 2026 | 8.12 | 8.30 | 7.85 | 7.89 | 9M |
| 27 April 2026 | 7.79 | 8.14 | 7.79 | 8.09 | 10M |
| 24 April 2026 | 7.75 | 7.88 | 7.71 | 7.85 | 6M |
| 23 April 2026 | 7.79 | 7.90 | 7.52 | 7.79 | 8M |
| 22 April 2026 | 8.04 | 8.11 | 7.81 | 7.91 | 6M |
| 21 April 2026 | 8.14 | 8.35 | 7.81 | 7.83 | 12M |
| 20 April 2026 | 8.01 | 8.13 | 7.92 | 8.08 | 7M |
| 17 April 2026 | 7.63 | 8.23 | 7.62 | 8.14 | 28M |
| 16 April 2026 | 7.37 | 7.54 | 7.25 | 7.30 | 11M |
| 15 April 2026 | 7.15 | 7.43 | 7.02 | 7.28 | 12M |
| 14 April 2026 | 7.17 | 7.54 | 7.08 | 7.09 | 8M |
| 13 April 2026 | 7.03 | 7.16 | 6.92 | 7.13 | 8M |
| 10 April 2026 | 7.22 | 7.26 | 6.95 | 7.14 | 9M |
| 9 April 2026 | 7.34 | 7.51 | 7.02 | 7.23 | 14M |
| 8 April 2026 | 7.34 | 7.57 | 7.26 | 7.44 | 34M |
| 7 April 2026 | 6.67 | 6.72 | 6.37 | 6.68 | 24M |
| 6 April 2026 | 6.98 | 7.07 | 6.77 | 6.80 | 13M |
| 2 April 2026 | 6.95 | 7.30 | 6.85 | 7.07 | 14M |
| 1 April 2026 | 7.35 | 7.47 | 7.09 | 7.18 | 18M |
| 31 March 2026 | 7.03 | 7.38 | 6.99 | 7.31 | 19M |
| 30 March 2026 | 7.16 | 7.19 | 6.83 | 6.84 | 19M |
| 27 March 2026 | 7.56 | 7.56 | 7.05 | 7.08 | 19M |
| 26 March 2026 | 7.84 | 8.17 | 7.57 | 7.62 | 14M |
| 25 March 2026 | 8.26 | 8.30 | 7.68 | 7.92 | 11M |
| 24 March 2026 | 8.35 | 8.35 | 7.98 | 8.10 | 10M |
| 23 March 2026 | 8.01 | 8.53 | 8.00 | 8.47 | 16M |
| 20 March 2026 | 8.05 | 8.06 | 7.66 | 7.77 | 19M |
| 19 March 2026 | 7.92 | 8.21 | 7.81 | 8.13 | 10M |
| 18 March 2026 | 8.36 | 8.42 | 8.07 | 8.08 | 11M |
| 17 March 2026 | 8.35 | 8.65 | 8.18 | 8.53 | 15M |
| 16 March 2026 | 8.40 | 8.51 | 8.16 | 8.22 | 10M |
| 13 March 2026 | 8.17 | 8.48 | 8.07 | 8.28 | 11M |
| 12 March 2026 | 8.45 | 8.64 | 8.07 | 8.09 | 12M |
| 11 March 2026 | 8.75 | 8.97 | 8.51 | 8.63 | 10M |
| 10 March 2026 | 9.03 | 9.11 | 8.78 | 8.82 | 17M |
| 9 March 2026 | 8.50 | 9.10 | 8.35 | 9.00 | 20M |
| 6 March 2026 | 9.04 | 9.16 | 8.52 | 8.70 | 20M |
| 5 March 2026 | 9.44 | 9.84 | 9.25 | 9.36 | 22M |
| 4 March 2026 | 9.85 | 10.00 | 9.48 | 9.49 | 11M |
| 3 March 2026 | 9.66 | 10.07 | 9.47 | 9.79 | 13M |
| 2 March 2026 | 9.45 | 10.09 | 9.37 | 10.06 | 21M |
| 27 February 2026 | 9.70 | 10.14 | 9.50 | 9.75 | 30M |
| 26 February 2026 | 9.54 | 10.13 | 9.46 | 10.00 | 28M |
| 25 February 2026 | 9.40 | 9.62 | 9.35 | 9.51 | 20M |
| 24 February 2026 | 9.04 | 9.47 | 8.99 | 9.43 | 16M |
| 23 February 2026 | 10.22 | 10.26 | 9.01 | 9.08 | 35M |
| 20 February 2026 | 10.35 | 10.68 | 10.05 | 10.30 | 14M |
| 19 February 2026 | 10.28 | 10.47 | 10.23 | 10.43 | 10M |
| 18 February 2026 | 10.10 | 10.63 | 10.09 | 10.46 | 20M |
| 17 February 2026 | 10.33 | 10.58 | 9.96 | 10.10 | 14M |
| 13 February 2026 | 10.43 | 10.65 | 10.28 | 10.41 | 17M |
| 12 February 2026 | 11.21 | 11.39 | 9.63 | 10.32 | 48M |
| 11 February 2026 | 12.61 | 12.84 | 11.19 | 11.20 | 36M |
| 10 February 2026 | 12.92 | 13.13 | 12.63 | 12.76 | 25M |
| 9 February 2026 | 12.27 | 12.87 | 11.99 | 12.87 | 16M |
| 6 February 2026 | 12.11 | 12.41 | 11.93 | 12.27 | 15M |
| 5 February 2026 | 11.91 | 12.20 | 11.78 | 12.04 | 16M |
| 4 February 2026 | 12.16 | 12.26 | 11.47 | 11.98 | 22M |
| 3 February 2026 | 12.42 | 12.60 | 11.89 | 12.18 | 19M |
| 2 February 2026 | 12.50 | 12.71 | 12.24 | 12.28 | 13M |
| 30 January 2026 | 12.90 | 12.91 | 12.17 | 12.52 | 19M |
| 29 January 2026 | 13.06 | 13.28 | 12.89 | 13.03 | 20M |
| 28 January 2026 | 13.14 | 13.46 | 13.02 | 13.05 | 18M |
| 27 January 2026 | 13.41 | 13.65 | 12.77 | 13.13 | 20M |
| 26 January 2026 | 13.50 | 13.96 | 13.38 | 13.58 | 20M |
| 23 January 2026 | 13.16 | 13.41 | 12.98 | 13.33 | 10M |
| 22 January 2026 | 13.43 | 13.50 | 13.16 | 13.28 | 19M |
| 21 January 2026 | 12.77 | 13.35 | 12.64 | 13.33 | 21M |
| 20 January 2026 | 12.86 | 13.09 | 12.67 | 12.76 | 18M |
| 16 January 2026 | 12.75 | 13.19 | 12.69 | 12.86 | 19M |
| 15 January 2026 | 12.51 | 12.74 | 12.33 | 12.59 | 17M |
| 14 January 2026 | 12.08 | 12.49 | 11.92 | 12.30 | 27M |
| 13 January 2026 | 12.26 | 12.43 | 11.92 | 12.17 | 28M |
| 12 January 2026 | 12.74 | 12.84 | 12.00 | 12.21 | 31M |
| 9 January 2026 | 12.56 | 13.53 | 12.55 | 12.84 | 50M |
| 8 January 2026 | 11.95 | 12.33 | 11.40 | 12.26 | 77M |
| 7 January 2026 | 11.80 | 12.58 | 11.34 | 11.84 | 103M |
| 6 January 2026 | 10.86 | 10.91 | 10.25 | 10.83 | 9M |
| 5 January 2026 | 10.50 | 10.91 | 10.43 | 10.85 | 10M |
| 2 January 2026 | 10.62 | 10.87 | 10.47 | 10.50 | 10M |
| 31 December 2025 | 10.58 | 10.64 | 10.53 | 10.57 | 6M |
| 30 December 2025 | 10.63 | 10.73 | 10.51 | 10.61 | 5M |
| 29 December 2025 | 10.59 | 10.79 | 10.44 | 10.70 | 6M |
| 26 December 2025 | 10.66 | 10.74 | 10.45 | 10.59 | 4M |
| 24 December 2025 | 10.64 | 10.75 | 10.48 | 10.68 | 3M |
| 23 December 2025 | 10.60 | 10.83 | 10.55 | 10.62 | 9M |
| 22 December 2025 | 10.45 | 10.74 | 10.42 | 10.72 | 9M |
| 19 December 2025 | 10.66 | 10.72 | 10.49 | 10.58 | 13M |
| 18 December 2025 | 10.72 | 11.07 | 10.70 | 10.74 | 14M |
| 17 December 2025 | 10.99 | 11.02 | 10.49 | 10.53 | 14M |
| 16 December 2025 | 10.42 | 10.90 | 10.35 | 10.88 | 10M |
| 15 December 2025 | 10.50 | 10.55 | 10.09 | 10.34 | 13M |
| 12 December 2025 | 10.87 | 11.02 | 10.67 | 10.74 | 9M |
| 11 December 2025 | 10.70 | 10.82 | 10.54 | 10.76 | 8M |
| 10 December 2025 | 10.88 | 10.90 | 10.50 | 10.55 | 14M |
| 9 December 2025 | 10.47 | 10.92 | 10.39 | 10.84 | 15M |
| 8 December 2025 | 10.81 | 10.90 | 10.40 | 10.42 | 10M |
| 5 December 2025 | 10.42 | 10.49 | 10.28 | 10.32 | 7M |
| 4 December 2025 | 10.54 | 10.62 | 10.39 | 10.40 | 11M |
| 3 December 2025 | 10.58 | 10.94 | 10.32 | 10.50 | 13M |
| 2 December 2025 | 10.70 | 10.74 | 10.36 | 10.56 | 8M |
| 1 December 2025 | 10.20 | 10.66 | 10.15 | 10.63 | 11M |
| 28 November 2025 | 10.43 | 10.52 | 10.33 | 10.42 | 3M |
| 26 November 2025 | 10.39 | 10.63 | 10.32 | 10.42 | 11M |
| 25 November 2025 | 10.63 | 11.03 | 10.48 | 10.50 | 23M |
| 24 November 2025 | 10.28 | 10.71 | 10.09 | 10.60 | 19M |
| 21 November 2025 | 9.26 | 10.01 | 9.25 | 9.97 | 16M |
| 20 November 2025 | 9.45 | 9.77 | 9.12 | 9.18 | 15M |
| 19 November 2025 | 9.37 | 9.53 | 9.30 | 9.36 | 10M |
| 18 November 2025 | 9.30 | 9.48 | 9.24 | 9.35 | 12M |
| 17 November 2025 | 9.40 | 9.55 | 9.30 | 9.38 | 21M |
| 14 November 2025 | 9.37 | 9.59 | 9.23 | 9.41 | 14M |
| 13 November 2025 | 9.48 | 9.58 | 9.31 | 9.49 | 14M |
| 12 November 2025 | 9.42 | 9.65 | 9.21 | 9.50 | 12M |
| 11 November 2025 | 8.82 | 9.45 | 8.82 | 9.43 | 14M |
| 10 November 2025 | 8.60 | 8.89 | 8.47 | 8.79 | 8M |
| 7 November 2025 | 8.48 | 8.64 | 8.33 | 8.55 | 9M |
| 6 November 2025 | 8.79 | 8.84 | 8.41 | 8.53 | 10M |
| 5 November 2025 | 8.24 | 8.83 | 8.20 | 8.79 | 16M |
| 4 November 2025 | 8.11 | 8.59 | 7.74 | 8.36 | 24M |
| 3 November 2025 | 7.58 | 7.81 | 7.43 | 7.78 | 15M |
| 31 October 2025 | 7.47 | 7.77 | 7.38 | 7.71 | 17M |
| 30 October 2025 | 7.53 | 7.55 | 7.35 | 7.44 | 8M |
| 29 October 2025 | 7.84 | 7.91 | 7.53 | 7.61 | 8M |