Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Compass, Inc. (COMP)

Time to buy COMP?
7.65
-0.09
(-1.16%)
At close: 4:00:02 PM EDT
7.78
+0.13
+(1.70%)
After hours: 5:22:23 PM EDT
Time to buy COMP?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20257.807.817.637.657.656,158,365
May 6, 20257.777.847.687.747.746,016,100
May 5, 20257.848.017.777.917.916,715,300
May 2, 20257.928.157.887.957.956,930,500
May 1, 20257.818.037.697.837.835,975,200
Apr 30, 20257.437.737.347.727.726,579,300
Apr 29, 20257.297.667.267.637.636,498,500
Apr 28, 20257.257.437.027.387.387,769,600
Apr 25, 20257.327.477.287.377.374,624,500
Apr 24, 20257.317.457.227.367.365,731,800
Apr 23, 20257.257.517.157.237.238,670,100
Apr 22, 20257.027.086.866.956.957,319,100
Apr 21, 20257.217.256.796.866.867,552,300
Apr 17, 20257.647.697.277.297.297,617,200
Apr 16, 20257.747.807.507.597.594,578,000
Apr 15, 20257.657.917.557.867.866,513,800
Apr 14, 20257.807.817.407.617.615,458,800
Apr 11, 20257.467.557.037.517.517,162,700
Apr 10, 20257.847.927.397.487.486,513,900
Apr 9, 20257.378.157.098.048.0414,883,100
Apr 8, 20258.378.407.437.617.618,725,500
Apr 7, 20257.808.817.778.098.0910,935,600
Apr 4, 20258.138.397.828.288.289,032,900
Apr 3, 20258.638.758.398.438.438,671,800
Apr 2, 20258.619.088.618.988.986,855,400
Apr 1, 20258.698.998.578.728.727,214,000
Mar 31, 20258.948.958.518.738.737,910,500
Mar 28, 20259.299.389.009.139.136,824,900
Mar 27, 20259.309.619.219.349.347,165,700
Mar 26, 20259.459.549.179.399.395,763,200
Mar 25, 20259.409.699.279.439.436,981,600
Mar 24, 20259.509.719.319.619.616,280,700
Mar 21, 20259.019.438.959.399.399,157,800
Mar 20, 20258.769.348.709.099.095,256,900
Mar 19, 20258.789.008.648.888.886,429,000
Mar 18, 20258.898.918.568.828.825,325,800
Mar 17, 20258.769.148.719.009.006,219,000
Mar 14, 20258.779.048.648.768.766,498,700
Mar 13, 20258.749.058.468.738.737,409,000
Mar 12, 20258.808.918.578.808.806,044,200
Mar 11, 20258.548.778.328.548.547,797,900
Mar 10, 20258.428.788.298.578.575,723,400
Mar 7, 20258.768.808.128.488.485,347,200
Mar 6, 20258.949.368.698.708.705,300,100
Mar 5, 20259.099.178.939.169.165,165,700
Mar 4, 20258.579.238.429.099.096,664,700
Mar 3, 20259.009.168.618.698.696,794,700
Feb 28, 20258.939.068.778.998.996,111,000
Feb 27, 20259.569.748.989.019.019,022,000
Feb 26, 20259.299.799.269.459.456,820,400
Feb 25, 20259.149.379.039.259.254,876,900
Feb 24, 20259.039.308.739.109.108,768,500
Feb 21, 20259.969.978.888.988.989,981,500
Feb 20, 20259.8910.129.509.789.7812,025,700
Feb 19, 20258.5310.258.0810.2410.2429,366,100
Feb 18, 20257.997.997.767.987.989,343,900
Feb 14, 20257.757.937.617.937.936,801,300
Feb 13, 20257.537.607.447.587.586,053,300
Feb 12, 20257.257.527.167.507.503,769,200
Feb 11, 20257.827.957.377.447.448,775,700
Feb 10, 20257.577.587.377.387.383,968,800
Feb 7, 20257.567.667.367.467.463,837,500
Feb 6, 20257.527.677.457.617.613,801,300
Feb 5, 20257.317.607.307.517.514,874,100
Feb 4, 20257.177.347.077.247.246,301,200
Feb 3, 20256.997.206.967.157.155,444,900
Jan 31, 20257.517.597.167.257.254,990,700
Jan 30, 20257.367.697.367.537.535,986,100
Jan 29, 20257.427.487.107.277.274,078,600
Jan 28, 20257.007.496.987.427.425,735,400
Jan 27, 20256.897.206.877.027.025,542,700
Jan 24, 20256.957.076.906.996.995,191,400
Jan 23, 20256.836.936.746.916.914,187,600
Jan 22, 20256.736.956.666.896.894,738,100
Jan 21, 20256.856.906.686.756.754,764,900
Jan 17, 20256.846.926.716.766.766,020,700
Jan 16, 20256.606.846.486.736.736,159,000
Jan 15, 20256.376.846.006.666.6613,892,900
Jan 14, 20255.475.725.425.585.585,429,500
Jan 13, 20255.245.385.105.385.384,706,500
Jan 10, 20255.455.455.305.355.356,034,800
Jan 8, 20255.595.645.475.595.594,509,300
Jan 7, 20255.875.915.565.595.595,221,000
Jan 6, 20255.905.945.825.835.834,551,200
Jan 3, 20255.805.885.725.885.883,606,400
Jan 2, 20255.905.935.735.805.803,623,900
Dec 31, 20245.855.965.745.855.854,528,200
Dec 30, 20245.785.855.685.795.793,365,700
Dec 27, 20245.965.995.815.855.852,743,100
Dec 26, 20245.936.045.926.006.002,256,100
Dec 24, 20246.006.035.936.006.001,453,000
Dec 23, 20246.186.235.926.036.034,480,700
Dec 20, 20245.906.275.906.236.2311,779,500
Dec 19, 20246.076.155.925.985.985,152,700
Dec 18, 20246.516.575.996.006.006,542,500
Dec 17, 20246.776.816.606.706.703,008,800
Dec 16, 20246.786.886.706.846.842,629,100
Dec 13, 20246.886.986.726.776.773,158,400
Dec 12, 20247.047.166.886.906.903,221,500
Dec 11, 20247.027.166.937.097.093,083,500
Dec 10, 20246.856.946.706.916.912,965,100
Dec 9, 20247.097.126.906.956.952,864,000
Dec 6, 20247.077.287.017.067.064,462,900
Dec 5, 20247.037.136.866.996.992,460,300
Dec 4, 20247.307.457.107.127.123,486,500
Dec 3, 20247.357.697.177.337.334,564,600
Dec 2, 20247.097.146.947.147.143,924,200
Nov 29, 20247.257.327.057.097.091,858,100
Nov 27, 20247.257.367.057.207.202,719,500
Nov 26, 20246.937.256.827.177.173,715,000
Nov 25, 20247.007.146.907.077.077,434,300
Nov 22, 20246.796.946.626.836.835,186,000
Nov 21, 20246.446.806.326.736.733,612,000
Nov 20, 20246.266.456.156.446.443,368,800
Nov 19, 20246.136.306.076.306.303,455,300
Nov 18, 20246.326.326.096.196.192,875,700
Nov 15, 20246.606.606.316.326.322,811,700
Nov 14, 20246.726.986.566.606.604,962,700
Nov 13, 20246.806.876.586.706.703,493,000
Nov 12, 20246.766.786.626.706.703,257,000
Nov 11, 20246.756.936.596.806.804,159,500
Nov 8, 20246.816.846.626.706.703,161,200
Nov 7, 20246.556.956.516.906.905,968,200
Nov 6, 20247.017.016.216.466.468,401,100
Nov 5, 20246.666.926.656.876.874,553,300
Nov 4, 20246.416.916.416.666.666,896,100
Nov 1, 20246.436.656.236.416.419,328,400
Oct 31, 20245.956.415.686.356.358,037,000
Oct 30, 20245.395.605.395.565.565,837,900
Oct 29, 20245.565.585.375.405.406,420,500
Oct 28, 20245.685.825.595.655.653,256,200
Oct 25, 20245.715.765.615.645.643,391,000
Oct 24, 20245.645.785.505.665.663,440,900
Oct 23, 20245.655.725.355.575.574,468,700
Oct 22, 20245.635.825.625.705.702,375,800
Oct 21, 20245.775.865.575.645.642,617,600
Oct 18, 20245.805.875.715.795.791,999,700
Oct 17, 20245.865.865.685.725.723,003,100
Oct 16, 20246.076.095.845.895.892,655,700
Oct 15, 20245.986.135.965.995.993,010,500
Oct 14, 20245.905.995.845.945.942,054,900
Oct 11, 20245.625.915.625.915.912,810,000
Oct 10, 20245.505.655.495.625.623,420,500
Oct 9, 20245.805.915.615.645.642,716,500
Oct 8, 20245.715.875.695.745.743,472,700
Oct 7, 20245.955.955.585.675.673,121,100
Oct 4, 20246.176.175.906.076.073,898,000
Oct 3, 20246.096.245.936.096.092,813,200
Oct 2, 20246.166.396.116.246.244,162,100
Oct 1, 20246.116.306.016.246.243,820,700
Sep 30, 20246.216.366.046.116.113,923,400
Sep 27, 20246.216.356.186.276.273,973,600
Sep 26, 20246.256.306.116.216.215,069,500
Sep 25, 20246.506.576.116.146.144,567,900
Sep 24, 20246.276.626.246.596.596,558,200
Sep 23, 20246.206.276.076.206.204,333,700
Sep 20, 20246.256.346.166.196.1912,687,300
Sep 19, 20246.516.586.286.306.305,528,600
Sep 18, 20246.526.786.386.396.396,503,800
Sep 17, 20246.456.636.416.546.545,905,500
Sep 16, 20246.316.626.246.416.417,303,500
Sep 13, 20246.056.436.006.386.389,091,000
Sep 12, 20246.006.055.855.965.966,265,800
Sep 11, 20245.785.995.635.995.994,654,500
Sep 10, 20245.965.995.705.965.965,710,000
Sep 9, 20245.245.995.205.905.9010,365,400
Sep 6, 20245.285.315.075.165.163,707,300
Sep 5, 20245.165.345.095.285.287,124,100
Sep 4, 20245.125.385.045.125.123,644,300
Sep 3, 20245.115.305.095.145.144,651,200
Aug 30, 20245.275.395.095.135.134,075,500
Aug 29, 20245.485.515.165.175.173,610,500
Aug 28, 20245.515.555.245.445.445,921,700
Aug 27, 20245.595.695.465.545.547,756,700
Aug 26, 20245.255.925.155.725.7216,137,600
Aug 23, 20244.755.224.725.135.139,961,600
Aug 22, 20244.744.844.684.694.692,699,400
Aug 21, 20244.834.854.734.744.742,815,600
Aug 20, 20244.884.914.754.774.773,016,100
Aug 19, 20244.804.914.764.894.895,730,300
Aug 16, 20244.714.864.644.704.705,132,400
Aug 15, 20244.574.754.534.714.714,226,600
Aug 14, 20244.404.594.224.514.514,683,600
Aug 13, 20244.184.384.094.354.356,053,900
Aug 12, 20244.284.324.134.154.153,217,700
Aug 9, 20244.354.414.224.264.263,380,200
Aug 8, 20244.264.374.184.344.342,480,800
Aug 7, 20244.384.404.144.164.163,899,900
Aug 6, 20244.224.434.204.304.303,634,000
Aug 5, 20243.894.303.854.264.265,397,200
Aug 2, 20244.044.343.844.284.286,670,700
Aug 1, 20244.714.754.074.264.269,252,600
Jul 31, 20244.464.664.334.394.398,377,300
Jul 30, 20244.484.524.384.464.463,507,000
Jul 29, 20244.444.554.414.474.474,055,600
Jul 26, 20244.434.484.284.444.443,543,100
Jul 25, 20244.324.494.254.324.323,961,300
Jul 24, 20244.464.534.294.334.332,525,000
Jul 23, 20244.444.684.414.554.553,178,200
Jul 22, 20244.554.564.404.474.472,447,900
Jul 19, 20244.444.504.304.464.462,900,500
Jul 18, 20244.574.764.424.464.464,503,400
Jul 17, 20244.604.894.544.634.636,058,400
Jul 16, 20244.434.784.414.754.757,247,400
Jul 15, 20244.144.454.124.354.357,713,500
Jul 12, 20244.064.183.994.114.115,522,500
Jul 11, 20243.833.993.773.973.975,643,500
Jul 10, 20243.683.693.483.653.653,020,900
Jul 9, 20243.603.643.473.643.642,599,000
Jul 8, 20243.643.683.553.633.632,384,100
Jul 5, 20243.503.603.473.603.601,900,000
Jul 3, 20243.553.633.513.513.512,119,000
Jul 2, 20243.393.533.373.533.533,200,300
Jul 1, 20243.603.633.343.363.363,215,300
Jun 28, 20243.743.763.563.603.6017,007,000
Jun 27, 20243.623.773.563.693.693,469,600
Jun 26, 20243.503.593.463.593.592,996,400
Jun 25, 20243.583.633.503.543.544,650,000
Jun 24, 20243.523.623.373.483.484,409,200
Jun 21, 20243.483.563.453.553.555,737,300
Jun 20, 20243.603.653.463.493.493,395,500
Jun 18, 20243.573.663.563.593.592,802,800
Jun 17, 20243.613.663.523.573.572,151,300
Jun 14, 20243.593.673.563.643.642,421,400
Jun 13, 20243.913.983.643.663.664,201,700
Jun 12, 20243.864.123.833.943.945,216,400
Jun 11, 20243.503.673.493.643.642,267,900
Jun 10, 20243.523.583.483.533.532,824,400
Jun 7, 20243.653.693.573.603.602,190,700
Jun 6, 20243.663.773.603.733.732,173,600
Jun 5, 20243.693.783.603.713.713,632,700
Jun 4, 20243.653.683.583.633.633,176,700
Jun 3, 20243.813.863.653.713.712,351,700
May 31, 20243.813.863.723.753.752,868,800
May 30, 20243.813.853.753.783.782,698,600
May 29, 20243.893.913.773.793.793,077,000
May 28, 20244.084.163.963.983.983,016,000
May 24, 20244.044.163.924.084.082,522,300
May 23, 20244.224.283.954.044.044,412,000
May 22, 20244.274.304.164.204.202,875,700
May 21, 20244.284.374.254.304.302,958,100
May 20, 20244.304.544.304.334.335,214,600
May 17, 20244.334.354.194.304.303,600,700
May 16, 20244.384.494.334.354.353,331,800
May 15, 20244.504.684.384.414.417,596,100
May 14, 20244.214.424.194.324.326,330,500
May 13, 20243.974.383.974.124.126,812,400
May 10, 20244.014.063.803.903.906,604,700
May 9, 20243.664.073.664.064.069,820,200
May 8, 20243.283.313.213.283.283,048,900

Related Tickers

RDFN Redfin Corporation
8.97
-1.43%
 
OPEN Opendoor Technologies Inc.
0.8720
+24.36%
 
HOUS Anywhere Real Estate Inc.
3.7100
0.00%
 
RMAX RE/MAX Holdings, Inc.
7.99
+1.01%
 
CWK Cushman & Wakefield plc
9.97
+1.32%
 
EXPI eXp World Holdings, Inc.
7.46
-13.96%
 
CSGP CoStar Group, Inc.
75.34
+1.01%
 
REAX The Real Brokerage Inc.
4.4700
+5.67%
 
OMH Ohmyhome Limited
3.0200
-6.79%
 
DOUG Douglas Elliman Inc.
1.8200
0.00%