Compass, Inc. Class A Common Stock (COMP)
7.4700
-0.0600 (-0.80%)
Compass Inc is a technology-driven real estate platform that aims to simplify and enhance the home buying and selling process
The company provides innovative tools and resources for real estate agents, allowing them to offer better services to clients. By leveraging advanced technology, data analytics, and a user-friendly interface, Compass enables agents to manage listings, connect with clients, and streamline transactions. Their mission is to empower real estate professionals and create a seamless experience for consumers in the competitive real estate market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 7.36 | 7.69 | 7.36 | 7.53 | 5,985,624 | 7.53 |
| 1/29/2025 | 7.42 | 7.48 | 7.10 | 7.27 | 4,078,286 | 7.27 |
| 1/28/2025 | 7.00 | 7.49 | 6.98 | 7.42 | 5,735,398 | 7.42 |
| 1/27/2025 | 6.89 | 7.20 | 6.87 | 7.02 | 5,542,743 | 7.02 |
| 1/24/2025 | 6.95 | 7.07 | 6.90 | 6.99 | 5,191,443 | 6.99 |
| 1/23/2025 | 6.83 | 6.93 | 6.74 | 6.91 | 4,187,522 | 6.91 |
| 1/22/2025 | 6.73 | 6.96 | 6.66 | 6.89 | 4,736,366 | 6.89 |
| 1/21/2025 | 6.85 | 6.90 | 6.68 | 6.75 | 4,764,693 | 6.75 |
| 1/17/2025 | 6.84 | 6.92 | 6.71 | 6.76 | 6,020,670 | 6.76 |
| 1/16/2025 | 6.60 | 6.84 | 6.48 | 6.73 | 6,158,410 | 6.73 |
| 1/15/2025 | 6.37 | 6.84 | 6.00 | 6.66 | 13,890,701 | 6.66 |
| 1/14/2025 | 5.47 | 5.72 | 5.42 | 5.58 | 5,424,876 | 5.58 |
| 1/13/2025 | 5.24 | 5.38 | 5.10 | 5.38 | 4,705,683 | 5.38 |
| 1/10/2025 | 5.45 | 5.45 | 5.29 | 5.35 | 6,034,816 | 5.35 |
| 1/08/2025 | 5.59 | 5.63 | 5.47 | 5.59 | 4,509,316 | 5.59 |
| 1/07/2025 | 5.87 | 5.91 | 5.56 | 5.59 | 5,220,969 | 5.59 |
| 1/06/2025 | 5.90 | 5.94 | 5.82 | 5.83 | 4,548,622 | 5.83 |
| 1/03/2025 | 5.80 | 5.88 | 5.72 | 5.88 | 3,606,746 | 5.88 |
| 1/02/2025 | 5.90 | 5.92 | 5.73 | 5.80 | 3,623,946 | 5.80 |
| 12/31/2024 | 5.79 | 0.00 | 5.85 | 5.85 | 0 | 5.85 |
| 12/30/2024 | 5.78 | 5.85 | 5.68 | 5.79 | 3,365,722 | 5.79 |
| 12/27/2024 | 5.96 | 5.99 | 5.81 | 5.85 | 2,743,110 | 5.85 |
| 12/26/2024 | 5.93 | 6.04 | 5.92 | 6.00 | 2,256,123 | 6.00 |
| 12/24/2024 | 6.00 | 6.03 | 5.93 | 6.00 | 1,453,045 | 6.00 |
| 12/23/2024 | 6.18 | 6.23 | 5.92 | 6.03 | 4,480,674 | 6.03 |
| 12/20/2024 | 5.90 | 6.27 | 5.90 | 6.23 | 11,779,745 | 6.23 |
| 12/19/2024 | 6.07 | 6.15 | 5.92 | 6.03 | 4,068,540 | 6.03 |
| 12/18/2024 | 6.51 | 6.57 | 5.99 | 6.00 | 6,541,646 | 6.00 |
| 12/17/2024 | 6.77 | 6.81 | 6.60 | 6.70 | 3,008,798 | 6.70 |
| 12/16/2024 | 6.78 | 6.88 | 6.70 | 6.84 | 2,625,999 | 6.84 |
| 12/13/2024 | 6.88 | 6.98 | 6.72 | 6.77 | 3,158,434 | 6.77 |
| 12/12/2024 | 7.04 | 7.16 | 6.88 | 6.90 | 3,221,529 | 6.90 |
| 12/11/2024 | 7.02 | 7.16 | 6.93 | 7.09 | 3,082,331 | 7.09 |
| 12/10/2024 | 6.85 | 6.94 | 6.70 | 6.91 | 2,965,123 | 6.91 |
| 12/09/2024 | 7.09 | 7.12 | 6.90 | 6.95 | 2,863,960 | 6.95 |
| 12/06/2024 | 7.07 | 7.28 | 7.01 | 7.06 | 4,462,855 | 7.06 |
| 12/05/2024 | 7.03 | 7.13 | 6.86 | 6.99 | 2,460,327 | 6.99 |
| 12/04/2024 | 7.30 | 7.45 | 7.10 | 7.12 | 3,485,562 | 7.12 |
| 12/03/2024 | 7.35 | 7.69 | 7.17 | 7.33 | 4,556,986 | 7.33 |
| 12/02/2024 | 7.09 | 7.14 | 6.94 | 7.14 | 3,913,621 | 7.14 |
| 11/29/2024 | 7.25 | 7.32 | 7.05 | 7.09 | 1,858,112 | 7.09 |
| 11/27/2024 | 7.25 | 7.36 | 7.05 | 7.20 | 2,719,494 | 7.20 |
| 11/26/2024 | 6.93 | 7.25 | 6.82 | 7.17 | 3,715,002 | 7.17 |
| 11/25/2024 | 7.00 | 7.14 | 6.90 | 7.07 | 7,432,790 | 7.07 |
| 11/22/2024 | 6.79 | 6.94 | 6.62 | 6.83 | 5,185,986 | 6.83 |
| 11/21/2024 | 6.44 | 6.80 | 6.32 | 6.73 | 3,611,025 | 6.73 |
| 11/20/2024 | 6.26 | 6.45 | 6.15 | 6.44 | 3,364,575 | 6.44 |
| 11/19/2024 | 6.13 | 6.30 | 6.07 | 6.30 | 3,455,268 | 6.30 |
| 11/18/2024 | 6.32 | 6.32 | 6.09 | 6.19 | 2,875,748 | 6.19 |
| 11/15/2024 | 6.60 | 6.60 | 6.31 | 6.32 | 2,811,752 | 6.32 |
| 11/14/2024 | 6.72 | 6.98 | 6.56 | 6.60 | 4,961,616 | 6.60 |
| 11/13/2024 | 6.80 | 6.87 | 6.58 | 6.70 | 3,492,230 | 6.70 |
| 11/12/2024 | 6.76 | 6.78 | 6.62 | 6.70 | 3,257,015 | 6.70 |
| 11/11/2024 | 6.75 | 6.93 | 6.59 | 6.80 | 4,159,461 | 6.80 |
| 11/08/2024 | 6.81 | 6.84 | 6.62 | 6.70 | 3,161,527 | 6.70 |
| 11/07/2024 | 6.55 | 6.95 | 6.51 | 6.90 | 5,967,697 | 6.90 |
| 11/06/2024 | 7.01 | 7.01 | 6.21 | 6.46 | 8,398,702 | 6.46 |
| 11/05/2024 | 6.66 | 6.92 | 6.65 | 6.87 | 4,550,788 | 6.87 |
| 11/04/2024 | 6.41 | 6.92 | 6.41 | 6.66 | 6,890,514 | 6.66 |
| 11/01/2024 | 6.43 | 6.65 | 6.23 | 6.41 | 9,328,700 | 6.41 |
| 10/31/2024 | 5.95 | 6.41 | 5.68 | 6.35 | 8,033,244 | 6.35 |