Compass, Inc. (COMP) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +26.5%
- 3M
- +23.9%
- YTD
- -4.7%
- 1Y
- +69.4%
- 3Y
- +46.6%
- 5Y
- -6.5%
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
- -7.1%
COMP Stock Price Trajectory (2021–2026)
As of June 21, 2026, Compass, Inc. (COMP) trades at $10.01, representing a +69.4% return over the past year. The stock has delivered a -28.4% total return over five years (-6.5% 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 -54.7%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers EXP (+14.9% 1Y), HOUS (+392.7% 1Y), and RMR (+25.3% 1Y), COMP has underperformed the peer group average. Compare COMP vs EXP →
COMP Historical Price Data · from 2021
Rows 1–50 of 1,311| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 9.72 | 10.12 | 9.62 | 10.01 | 21.91M | +6.49% |
| 2026-06-17 | 9.41 | 10.04 | 9.34 | 9.40 | 20.90M | -0.21% |
| 2026-06-16 | 9.16 | 9.69 | 9.06 | 9.42 | 14.15M | +3.06% |
| 2026-06-15 | 8.94 | 9.27 | 8.89 | 9.14 | 16.63M | +6.40% |
| 2026-06-12 | 8.55 | 8.94 | 8.47 | 8.59 | 9.26M | +1.66% |
| 2026-06-11 | 7.90 | 8.46 | 7.73 | 8.45 | 10.25M | +6.83% |
| 2026-06-10 | 8.15 | 8.39 | 7.89 | 7.91 | 7.37M | -3.18% |
| 2026-06-09 | 7.51 | 8.21 | 7.51 | 8.17 | 12.87M | +7.78% |
| 2026-06-08 | 7.69 | 7.82 | 7.51 | 7.58 | 9.01M | -1.69% |
| 2026-06-05 | 7.80 | 7.90 | 7.61 | 7.71 | 7.20M | -2.16% |
| 2026-06-04 | 7.79 | 8.01 | 7.66 | 7.88 | 15.50M | +3.68% |
| 2026-06-03 | 8.41 | 8.46 | 7.16 | 7.60 | 28.07M | -11.94% |
| 2026-06-02 | 8.33 | 8.84 | 8.20 | 8.63 | 8.43M | +2.13% |
| 2026-06-01 | 8.21 | 8.59 | 8.20 | 8.45 | 10.80M | +2.67% |
| 2026-05-29 | 8.35 | 8.41 | 8.16 | 8.23 | 7.64M | -1.56% |
| 2026-05-28 | 8.25 | 8.51 | 8.06 | 8.36 | 8.03M | -0.24% |
| 2026-05-27 | 8.41 | 8.87 | 8.30 | 8.38 | 9.96M | +0.96% |
| 2026-05-26 | 8.59 | 8.66 | 8.29 | 8.30 | 9.16M | -1.19% |
| 2026-05-22 | 8.50 | 8.73 | 8.38 | 8.40 | 1.21M | -0.83% |
| 2026-05-21 | 8.11 | 8.61 | 8.03 | 8.47 | 12.78M | +1.56% |
| 2026-05-20 | 7.67 | 8.38 | 7.41 | 8.34 | 16.40M | +10.03% |
| 2026-05-19 | 7.91 | 7.97 | 7.56 | 7.58 | 10.16M | -4.17% |
| 2026-05-18 | 8.00 | 8.45 | 7.87 | 7.91 | 17.42M | +0.38% |
| 2026-05-15 | 7.62 | 7.95 | 7.51 | 7.88 | 11.06M | +1.68% |
| 2026-05-14 | 8.13 | 8.19 | 7.70 | 7.75 | 10.60M | -4.56% |
| 2026-05-13 | 8.30 | 8.36 | 8.10 | 8.12 | 11.32M | -2.87% |
| 2026-05-12 | 8.70 | 8.70 | 8.33 | 8.36 | 12.15M | -4.57% |
| 2026-05-11 | 8.70 | 9.03 | 8.65 | 8.76 | 13.73M | +0.46% |
| 2026-05-08 | 8.77 | 8.77 | 8.46 | 8.72 | 12.00M | -0.34% |
| 2026-05-07 | 9.34 | 9.42 | 8.51 | 8.75 | 19.87M | -5.30% |
| 2026-05-06 | 9.28 | 9.59 | 8.95 | 9.24 | 35.91M | +27.27% |
| 2026-05-05 | 7.14 | 7.31 | 7.01 | 7.26 | 7.36M | +2.83% |
| 2026-05-04 | 7.32 | 7.47 | 7.02 | 7.06 | 12.85M | -4.47% |
| 2026-05-01 | 7.66 | 7.78 | 7.37 | 7.39 | 8.98M | -2.38% |
| 2026-04-30 | 7.54 | 7.66 | 7.43 | 7.57 | 13.27M | -0.66% |
| 2026-04-29 | 7.79 | 7.92 | 7.51 | 7.62 | 10.78M | -3.42% |
| 2026-04-28 | 8.12 | 8.30 | 7.84 | 7.89 | 7.17M | -2.47% |
| 2026-04-27 | 7.86 | 8.14 | 7.79 | 8.09 | 9.76M | +3.06% |
| 2026-04-24 | 7.75 | 7.88 | 7.71 | 7.85 | 5.77M | +0.77% |
| 2026-04-23 | 7.79 | 7.90 | 7.52 | 7.79 | 8.31M | -1.52% |
| 2026-04-22 | 8.04 | 8.11 | 7.80 | 7.91 | 6.21M | +1.02% |
| 2026-04-21 | 8.14 | 8.35 | 7.80 | 7.83 | 11.71M | -3.09% |
| 2026-04-20 | 8.01 | 8.13 | 7.92 | 8.08 | 7.34M | -0.74% |
| 2026-04-17 | 7.63 | 8.23 | 7.62 | 8.14 | 27.49M | +11.51% |
| 2026-04-16 | 7.42 | 7.54 | 7.25 | 7.30 | 10.96M | +0.27% |
| 2026-04-15 | 7.15 | 7.43 | 7.01 | 7.28 | 11.83M | +2.68% |
| 2026-04-14 | 7.19 | 7.54 | 7.08 | 7.09 | 8.22M | -0.56% |
| 2026-04-13 | 7.05 | 7.16 | 6.92 | 7.13 | 6.57M | -0.14% |
| 2026-04-10 | 7.22 | 7.26 | 6.95 | 7.14 | 9.07M | -1.24% |
| 2026-04-09 | 7.38 | 7.51 | 7.02 | 7.23 | 13.63M | -2.82% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +69.4% over the past year, beating its 5-year annualized CAGR of -6.5%. 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 +69.4% 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.