Compass, Inc. (COMP) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +9.9%
- 3M
- -18.8%
- YTD
- -2.8%
- 1Y
- +19.7%
- 3Y
- +68.9%
- 5Y
- -3.9%
Loading 10-year price history...
COMP Historical Performance
COMP Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -54.9%
- 2022 annual price return
- -75.6%
- 2023 annual price return
- +69.4%
- 2024 annual price return
- +65.3%
- 2025 annual price return
- +82.2%
- 2026 annual price return
- -10.6%
COMP Stock Price Trajectory (2021–2026)
As of November 8, 2026, Compass, Inc. (COMP) trades at $10.21, representing a +19.7% return over the past year. The stock has delivered a -17.9% total return over five years (-3.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $22.11 on April 1, 2021. From this peak, COMP has corrected -53.8%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers EXP (-9.5% 1Y), RMR (-1.3% 1Y), and DOUG (-36.6% 1Y), COMP has outperformed the peer group average. Compare COMP vs EXP →
COMP Historical Price Data · from 2021
Rows 1–50 of 1,408| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.25 | 10.39 | 9.16 | 10.21 | 24.52M | +10.74% |
| 2026-11-05 | 9.92 | 10.00 | 9.10 | 9.22 | 19.60M | -8.17% |
| 2026-11-04 | 9.87 | 10.16 | 9.79 | 10.04 | 16.80M | +7.73% |
| 2026-11-03 | 9.43 | 9.58 | 9.28 | 9.32 | 9.94M | -1.06% |
| 2026-11-02 | 9.26 | 9.81 | 9.15 | 9.42 | 14.58M | +4.67% |
| 2026-10-30 | 9.31 | 9.51 | 8.79 | 9.00 | 17.67M | -4.15% |
| 2026-10-29 | 9.31 | 9.52 | 9.20 | 9.39 | 13.34M | +2.40% |
| 2026-10-28 | 9.62 | 9.73 | 9.07 | 9.17 | 12.90M | -5.76% |
| 2026-10-27 | 9.74 | 9.77 | 9.53 | 9.73 | 6.84M | +0.41% |
| 2026-10-26 | 9.78 | 9.82 | 9.56 | 9.69 | 12.43M | -0.62% |
| 2026-10-23 | 9.68 | 9.88 | 9.57 | 9.75 | 12.29M | -2.21% |
| 2026-10-22 | 9.70 | 10.28 | 9.62 | 9.97 | 20.75M | +2.57% |
| 2026-10-21 | 9.80 | 9.90 | 9.62 | 9.72 | 18.26M | +2.10% |
| 2026-10-20 | 9.10 | 9.55 | 9.01 | 9.52 | 10.64M | +5.66% |
| 2026-10-19 | 9.09 | 9.11 | 8.88 | 9.01 | 9.00M | -1.31% |
| 2026-10-16 | 9.66 | 9.78 | 8.96 | 9.13 | 13.50M | -5.09% |
| 2026-10-15 | 9.00 | 9.65 | 8.95 | 9.62 | 17.92M | +9.82% |
| 2026-10-14 | 8.58 | 8.76 | 8.42 | 8.76 | 16.36M | -0.57% |
| 2026-10-13 | 8.93 | 9.03 | 8.61 | 8.81 | 10.56M | -0.11% |
| 2026-10-12 | 9.20 | 9.23 | 8.75 | 8.82 | 15.01M | -6.07% |
| 2026-10-09 | 9.45 | 9.52 | 9.28 | 9.39 | 10.62M | -1.37% |
| 2026-10-08 | 9.01 | 9.56 | 9.01 | 9.52 | 15.87M | +3.59% |
| 2026-10-07 | 9.02 | 9.26 | 8.92 | 9.19 | 15.31M | -1.08% |
| 2026-10-06 | 9.36 | 9.46 | 9.19 | 9.29 | 14.14M | 0.00% |
| 2026-10-05 | 9.23 | 9.49 | 9.12 | 9.29 | 18.34M | +0.76% |
| 2026-10-02 | 9.32 | 9.61 | 9.17 | 9.22 | 24.26M | +1.10% |
| 2026-10-01 | 8.84 | 9.15 | 8.59 | 9.12 | 21.81M | +2.70% |
| 2026-09-30 | 9.04 | 9.34 | 8.87 | 8.88 | 17.52M | -1.44% |
| 2026-09-29 | 9.20 | 9.20 | 8.90 | 9.01 | 14.18M | -0.99% |
| 2026-09-28 | 9.13 | 9.32 | 9.00 | 9.10 | 17.14M | -2.99% |
| 2026-09-25 | 9.35 | 9.61 | 9.30 | 9.38 | 13.71M | +0.97% |
| 2026-09-24 | 9.29 | 9.47 | 9.06 | 9.29 | 21.78M | +1.42% |
| 2026-09-23 | 9.50 | 9.66 | 9.06 | 9.16 | 18.09M | -5.27% |
| 2026-09-22 | 10.33 | 10.40 | 9.55 | 9.67 | 20.43M | -4.54% |
| 2026-09-21 | 10.23 | 10.59 | 10.05 | 10.13 | 17.25M | +0.50% |
| 2026-09-18 | 10.35 | 10.43 | 9.97 | 10.08 | 25.11M | -3.82% |
| 2026-09-17 | 10.68 | 10.72 | 10.26 | 10.48 | 16.07M | +1.45% |
| 2026-09-16 | 10.50 | 10.60 | 10.10 | 10.33 | 15.12M | -0.29% |
| 2026-09-15 | 10.48 | 10.55 | 9.93 | 10.36 | 19.18M | -2.72% |
| 2026-09-14 | 10.35 | 10.91 | 10.35 | 10.65 | 13.98M | +1.33% |
| 2026-09-11 | 10.33 | 10.62 | 10.12 | 10.51 | 11.32M | +3.75% |
| 2026-09-10 | 10.48 | 10.57 | 10.08 | 10.13 | 14.95M | -5.15% |
| 2026-09-09 | 10.70 | 10.82 | 10.59 | 10.68 | 8.00M | -0.65% |
| 2026-09-08 | 10.94 | 10.95 | 10.72 | 10.75 | 9.58M | -3.33% |
| 2026-09-04 | 10.85 | 11.20 | 10.80 | 11.12 | 9.18M | +0.54% |
| 2026-09-03 | 10.83 | 11.23 | 10.82 | 11.06 | 14.98M | +4.44% |
| 2026-09-02 | 10.36 | 10.63 | 10.26 | 10.59 | 13.13M | +2.52% |
| 2026-09-01 | 10.30 | 10.65 | 10.25 | 10.33 | 12.26M | -2.18% |
| 2026-08-31 | 11.06 | 11.09 | 10.44 | 10.56 | 12.65M | -3.74% |
| 2026-08-28 | 11.15 | 11.39 | 10.95 | 10.97 | 8.61M | -1.17% |
COMP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
COMP — Frequently Asked Questions
Quick answers to the most common questions about buying COMP stock.
How has COMP stock performed recently?
COMP returned +19.7% over the past year, beating its 5-year annualized CAGR of -3.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is COMP's all-time high price?
Compass, Inc. reached $22.11 on 2021-04-01. The 52-week high is $13.96. Current 1-year return of +19.7% places the stock closer to historical peaks.
Where can I download COMP historical price data?
This page provides COMP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.