NYSE · COMP · stock
Compass, Inc. (COMP) stock price history
Every NYSE trading session of Compass, Inc. from Apr 1, 2021 to Sep 28, 2026: 1,379 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COMP adjusted close, 2021 to 2026
- $20.15
- All time high, 2021
- $13.95
- 52 week high, $6.37 low
- 1,379
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
COMP key facts
- Compass, Inc. (COMP) closed at $9.10 on Sep 28, 2026 on NYSE.
- COMP's all time high close is $20.15, set on Apr 1, 2021; its all time low close is $1.85 on Nov 9, 2022.
- COMP's 52 week range is $6.37 to $13.95.
- COMP returned +14.5% over the year to Sep 28, 2026 and -32.6% over five years.
- Since Apr 1, 2021 COMP returned -55%, -13.5% a year compounded.
- COMP's deepest drawdown was -90.8% from Apr 1, 2021 to Nov 9, 2022.
- DataCedar holds 1,379 daily sessions of COMP history from Apr 1, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
COMP price chart, 2021 to 2026
COMP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.0% |
| 3 months | -20.2% |
| 6 months | +28.5% |
| Year to date | -14.2% |
| 1 year | +14.5% |
| 3 years | +198.4% |
| 5 years | -32.6% |
| 10 years | n/a |
| Since Apr 1, 2021 | -54.8% |
| Compound annual growth, 5.5 years | -13.5% |
COMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.15 on Apr 1, 2021
- All time low close
- $1.85 on Nov 9, 2022
- 52 week high
- $13.95 on Jan 26, 2026
- 52 week low
- $6.37 on Apr 7, 2026
- Deepest drawdown
- -90.8% from Apr 1, 2021 to Nov 9, 2022, not yet recovered
- Best single session
- +44.0% on Nov 11, 2022
- Worst single session
- -19.1% on May 9, 2025
- Volatility, 1 year annualised
- 63.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +81%
- Worst calendar year
- 2022, -74%
COMP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 1, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.62 | $13.95 | $6.37 | $9.10 | -13.9% | 3B | 185 |
| 2025 | $5.90 | $11.07 | $5.10 | $10.57 | +80.7% | 2.2B | 250 |
| 2024 | $3.60 | $7.69 | $2.89 | $5.85 | +55.6% | 1.1B | 252 |
| 2023 | $2.35 | $5.16 | $1.82 | $3.76 | +61.4% | 862.5M | 250 |
| 2022 | $9.20 | $9.71 | $1.84 | $2.33 | -74.4% | 928.9M | 251 |
| 2021 | $21.25 | $22.11 | $8.60 | $9.09 | n/a | 291.2M | 191 |
COMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.10 | -13.8% |
| August 2026 | $10.56 | -7.3% |
| July 2026 | $11.39 | -7.6% |
| June 2026 | $12.33 | +49.8% |
| May 2026 | $8.23 | +8.7% |
| April 2026 | $7.57 | +3.6% |
| March 2026 | $7.31 | -25.0% |
| February 2026 | $9.75 | -22.1% |
| January 2026 | $12.52 | +18.4% |
| December 2025 | $10.57 | +1.4% |
| November 2025 | $10.42 | +35.1% |
| October 2025 | $7.71 | -4.0% |
About the COMP data
Daily bars. 1,379 sessions from Apr 1, 2021 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- COF$L Capital One Financial Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series L
- COF$N Capital One Financial Corporation Depositary Shares, Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series N
- COHR Coherent Corp.
- COLD Americold Realty Trust
- CON Concentra Group Holdings Parent, Inc.
- COOK Traeger, Inc.
- COP Conocophillips
- COPL Copley Acquisition Corp
Common questions
COMP share price history
