Compass, Inc. (COMP) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -20.7%
- 3M
- -7.4%
- YTD
- -12.8%
- 1Y
- +15.4%
- 3Y
- +44.4%
- 5Y
- -9.0%
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
- +8.5%
COMP Stock Price Trajectory (2021–2026)
As of September 24, 2026, Compass, Inc. (COMP) trades at $9.16, representing a +15.4% return over the past year. The stock has delivered a -37.6% total return over five years (-9.0% 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 -58.6%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers EXP (-22.0% 1Y), HOUS (+68.6% 1Y), and RMR (+15.9% 1Y), COMP has underperformed the peer group average. Compare COMP vs EXP →
COMP Historical Price Data · from 2021
Rows 1–50 of 1,376| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 9.50 | 9.66 | 9.05 | 9.16 | 18.09M | -5.27% |
| 2026-09-22 | 10.33 | 10.40 | 9.55 | 9.67 | 20.35M | -4.54% |
| 2026-09-21 | 10.23 | 10.59 | 10.05 | 10.13 | 16.90M | +0.50% |
| 2026-09-18 | 10.39 | 10.43 | 9.96 | 10.08 | 24.99M | -3.82% |
| 2026-09-17 | 10.70 | 10.72 | 10.27 | 10.48 | 15.97M | +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 | 13.88M | +1.33% |
| 2026-09-11 | 10.34 | 10.62 | 10.13 | 10.51 | 11.32M | +3.75% |
| 2026-09-10 | 10.43 | 10.56 | 10.08 | 10.13 | 14.95M | -5.15% |
| 2026-09-09 | 10.70 | 10.81 | 10.59 | 10.68 | 7.65M | -0.65% |
| 2026-09-08 | 10.94 | 10.95 | 10.72 | 10.75 | 9.57M | -3.33% |
| 2026-09-04 | 10.85 | 11.20 | 10.79 | 11.12 | 9.17M | +0.54% |
| 2026-09-03 | 10.83 | 11.23 | 10.81 | 11.06 | 13.86M | +4.44% |
| 2026-09-02 | 10.36 | 10.63 | 10.26 | 10.59 | 13.13M | +2.52% |
| 2026-09-01 | 10.30 | 10.64 | 10.25 | 10.33 | 12.26M | -2.18% |
| 2026-08-31 | 11.06 | 11.09 | 10.44 | 10.56 | 12.56M | -3.74% |
| 2026-08-28 | 11.15 | 11.39 | 10.95 | 10.97 | 8.61M | -1.17% |
| 2026-08-27 | 11.52 | 11.52 | 10.98 | 11.10 | 11.55M | -2.46% |
| 2026-08-26 | 11.68 | 11.75 | 11.29 | 11.38 | 5.86M | -3.56% |
| 2026-08-25 | 11.73 | 11.84 | 11.53 | 11.80 | 9.72M | +2.16% |
| 2026-08-24 | 11.63 | 11.71 | 11.34 | 11.55 | 10.61M | -1.70% |
| 2026-08-21 | 12.01 | 12.01 | 11.56 | 11.75 | 6.97M | -1.43% |
| 2026-08-20 | 12.41 | 12.57 | 11.86 | 11.92 | 11.04M | -6.88% |
| 2026-08-19 | 12.51 | 12.97 | 12.25 | 12.80 | 11.70M | +4.07% |
| 2026-08-18 | 12.19 | 12.53 | 12.05 | 12.30 | 7.61M | -0.73% |
| 2026-08-17 | 12.85 | 12.85 | 12.12 | 12.39 | 10.16M | -4.84% |
| 2026-08-14 | 13.39 | 13.60 | 12.94 | 13.02 | 7.20M | -2.47% |
| 2026-08-13 | 12.80 | 13.40 | 12.63 | 13.35 | 10.48M | +4.87% |
| 2026-08-12 | 12.85 | 12.92 | 12.52 | 12.73 | 7.68M | +0.32% |
| 2026-08-11 | 12.50 | 12.70 | 12.24 | 12.69 | 6.52M | +2.34% |
| 2026-08-10 | 12.48 | 12.68 | 12.26 | 12.40 | 6.55M | -1.43% |
| 2026-08-07 | 12.73 | 12.99 | 12.57 | 12.58 | 10.17M | 0.00% |
| 2026-08-06 | 12.72 | 12.75 | 11.62 | 12.58 | 18.19M | -1.95% |
| 2026-08-05 | 12.75 | 13.22 | 12.17 | 12.83 | 30.01M | +6.92% |
| 2026-08-04 | 11.95 | 12.26 | 11.89 | 12.00 | 12.28M | +2.13% |
| 2026-08-03 | 11.55 | 11.88 | 11.47 | 11.75 | 8.19M | +3.16% |
| 2026-07-31 | 11.65 | 11.69 | 11.14 | 11.39 | 8.84M | -0.61% |
| 2026-07-30 | 11.67 | 11.78 | 11.14 | 11.46 | 6.89M | -1.29% |
| 2026-07-29 | 11.62 | 12.10 | 11.24 | 11.61 | 15.39M | -2.27% |
| 2026-07-28 | 11.86 | 12.04 | 11.62 | 11.88 | 8.33M | +0.68% |
| 2026-07-27 | 11.40 | 11.99 | 11.40 | 11.80 | 15.60M | +6.59% |
| 2026-07-24 | 10.86 | 11.44 | 10.70 | 11.07 | 11.27M | +2.69% |
| 2026-07-23 | 11.05 | 11.12 | 10.51 | 10.78 | 12.70M | -4.26% |
| 2026-07-22 | 11.33 | 11.48 | 11.11 | 11.26 | 9.77M | -1.40% |
| 2026-07-21 | 11.68 | 11.84 | 11.37 | 11.42 | 10.31M | -2.73% |
| 2026-07-20 | 11.99 | 12.05 | 11.67 | 11.74 | 10.44M | -2.17% |
| 2026-07-17 | 11.80 | 12.22 | 11.77 | 12.00 | 11.53M | -1.48% |
| 2026-07-16 | 12.60 | 12.78 | 12.01 | 12.18 | 12.11M | -3.72% |
| 2026-07-15 | 12.05 | 12.75 | 12.00 | 12.65 | 18.60M | +8.30% |
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 +15.4% over the past year, beating its 5-year annualized CAGR of -9.0%. The stock trades below 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 +15.4% 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.