Compass, Inc. (COMP) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
COMP Historical Performance
Short-Term Returns
COMP Stock Price Trajectory (2021–2026)
As of May 6, 2026, Compass, Inc. (COMP) trades at $7.26, representing a -8.2% return over the past year. The stock has delivered a -57.5% total return over five years (-15.7% 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 -67.2%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers EXP (-10.7% 1Y), HOUS (+365.4% 1Y), and RMR (+34.8% 1Y), COMP has underperformed the peer group average. Compare COMP vs EXP →
COMP Historical Price Data (2021–2026)
Showing 30 of 1,280 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 7.43 | 7.57 | 7.36 | 7.44 | 29.80M | +11.29% |
| 2026-04-07 | 6.67 | 6.71 | 6.37 | 6.68 | 21.53M | -1.69% |
| 2026-04-06 | 6.98 | 7.07 | 6.77 | 6.80 | 12.81M | -3.82% |
| 2026-04-02 | 6.92 | 7.29 | 6.85 | 7.07 | 12.65M | -1.53% |
| 2026-04-01 | 7.35 | 7.47 | 7.08 | 7.18 | 17.24M | -1.78% |
| 2026-03-31 | 7.03 | 7.38 | 6.99 | 7.31 | 19.17M | +6.87% |
| 2026-03-30 | 7.16 | 7.19 | 6.83 | 6.84 | 19.26M | -3.39% |
| 2026-03-27 | 7.56 | 7.56 | 7.05 | 7.08 | 18.65M | -7.09% |
| 2026-03-26 | 7.84 | 8.17 | 7.57 | 7.62 | 13.91M | -3.79% |
| 2026-03-25 | 8.26 | 8.30 | 7.68 | 7.92 | 11.08M | -2.22% |
| 2026-03-24 | 8.35 | 8.35 | 7.97 | 8.10 | 9.50M | -4.37% |
See COMP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs COMP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare COMP vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCOMP — Frequently Asked Questions
Quick answers to the most common questions about buying COMP stock.
How has COMP stock performed recently?
COMP declined -8.2% over the past year, below its 5-year annualized CAGR of -15.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -8.2% places the stock further from 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.