Compass, Inc.
COMPNYSETechnology● Active
$7.76
+$0.05(+0.58%)
Market Cap$4.7B
P/E Ratio—
52W High$13.955
52W Low$5.87
Compass, Inc.（COMP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
comp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.70
Aug 13, 2021
-56.1% from here
5-Year Low5Y
$1.82
Nov 1, 2023
+328.1% from low
IPO Priceadj.
$20.15
Apr 1, 2021
-61.4% since IPO
1 Year Ago
$6.16
Jun 9, 2025
+26.1% in 1Y
5 Years Ago
$14.64
Jun 8, 2021
-46.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · COMP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.69 | $7.82 | $7.51 | $7.76 | $7.76 | 1.5M | +0.85% |
| Jun 5, 2026 | $7.76 | $7.90 | $7.61 | $7.71 | $7.71 | 7.3M | -0.64% |
| Jun 4, 2026 | $7.79 | $8.01 | $7.66 | $7.88 | $7.88 | 15.5M | +1.16% |
| Jun 3, 2026 | $8.41 | $8.46 | $7.16 | $7.61 | $7.61 | 30.5M | -9.51% |
| Jun 2, 2026 | $8.33 | $8.84 | $8.20 | $8.63 | $8.63 | 8.4M | +3.60% |
| Jun 1, 2026 | $8.21 | $8.59 | $8.20 | $8.45 | $8.45 | 11.0M | +2.92% |
| May 29, 2026 | $8.35 | $8.44 | $8.16 | $8.23 | $8.23 | 13.1M | -1.44% |
| May 28, 2026 | $8.25 | $8.51 | $8.07 | $8.36 | $8.36 | 8.2M | +1.33% |
| May 27, 2026 | $8.45 | $8.87 | $8.30 | $8.38 | $8.38 | 10.1M | -0.83% |
| May 26, 2026 | $8.59 | $8.66 | $8.29 | $8.30 | $8.30 | 9.5M | -3.38% |
| May 22, 2026 | $8.50 | $8.74 | $8.38 | $8.40 | $8.40 | 8.2M | -1.18% |
| May 21, 2026 | $8.11 | $8.61 | $8.03 | $8.47 | $8.47 | 13.0M | +4.44% |
| May 20, 2026 | $7.66 | $8.38 | $7.41 | $8.34 | $8.34 | 16.5M | +8.88% |
| May 19, 2026 | $7.86 | $7.97 | $7.56 | $7.58 | $7.58 | 10.2M | -3.56% |
| May 18, 2026 | $8.00 | $8.45 | $7.86 | $7.91 | $7.91 | 17.7M | -1.12% |
| May 15, 2026 | $7.62 | $7.95 | $7.51 | $7.88 | $7.88 | 11.1M | +3.41% |
| May 14, 2026 | $8.13 | $8.19 | $7.70 | $7.75 | $7.75 | 10.9M | -4.67% |
| May 13, 2026 | $8.30 | $8.36 | $8.10 | $8.12 | $8.12 | 11.5M | -2.17% |
| May 12, 2026 | $8.70 | $8.70 | $8.33 | $8.36 | $8.36 | 12.3M | -3.91% |
| May 11, 2026 | $8.72 | $9.03 | $8.65 | $8.76 | $8.76 | 13.7M | +0.46% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · COMP
Jan 1 → Dec 31 · 6 years2026-27.0%$10.62 → $7.75
-27.0%
2025+79.2%$5.90 → $10.57
+79.2%
2024+62.5%$3.60 → $5.85
+62.5%
2023+60.0%$2.35 → $3.76
+60.0%
2022-74.7%$9.20 → $2.33
-74.7%
2021-38.2%$14.70 → $9.09
-38.2%
Best Year2025 · +79.2%
Worst Year2022 · -74.7%
Positive Years3 / 6
Avg Annual Return+10.3%
6Y Total Return-47.2%
6Y CAGR~-10.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in COMP?
If you invested $1,000 in COMP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$386
Total Return-61.4%
CAGR~-17.4% / yr
Profit$-614
Based on Apr 1, 2021 · $20.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Compass, Inc.（COMP）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COMP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COMP 历史股价FMP 日线复权 OHLCV