NYSE - Delayed Quote USD
Compass, Inc. (COMP)
At close: October 16 at 4:00 PM EDT
Pre-Market: 4:29 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 6.07 | 6.09 | 5.84 | 5.89 | 5.89 | 2,655,514 |
| Oct 15, 2024 | 5.98 | 6.13 | 5.96 | 5.99 | 5.99 | 3,009,600 |
| Oct 14, 2024 | 5.90 | 5.99 | 5.84 | 5.94 | 5.94 | 2,054,900 |
| Oct 11, 2024 | 5.62 | 5.91 | 5.62 | 5.91 | 5.91 | 2,810,000 |
| Oct 10, 2024 | 5.50 | 5.65 | 5.49 | 5.62 | 5.62 | 3,420,500 |
| Oct 9, 2024 | 5.80 | 5.91 | 5.61 | 5.64 | 5.64 | 2,716,500 |
| Oct 8, 2024 | 5.71 | 5.87 | 5.69 | 5.74 | 5.74 | 3,472,700 |
| Oct 7, 2024 | 5.95 | 5.95 | 5.58 | 5.67 | 5.67 | 3,121,100 |
| Oct 4, 2024 | 6.17 | 6.17 | 5.90 | 6.07 | 6.07 | 3,898,000 |
| Oct 3, 2024 | 6.09 | 6.24 | 5.93 | 6.09 | 6.09 | 2,813,200 |
| Oct 2, 2024 | 6.16 | 6.39 | 6.11 | 6.24 | 6.24 | 4,162,100 |
| Oct 1, 2024 | 6.11 | 6.30 | 6.01 | 6.24 | 6.24 | 3,820,700 |
| Sep 30, 2024 | 6.21 | 6.36 | 6.04 | 6.11 | 6.11 | 3,923,400 |
| Sep 27, 2024 | 6.21 | 6.35 | 6.18 | 6.27 | 6.27 | 3,973,600 |
| Sep 26, 2024 | 6.25 | 6.30 | 6.11 | 6.21 | 6.21 | 5,069,500 |
| Sep 25, 2024 | 6.50 | 6.57 | 6.11 | 6.14 | 6.14 | 4,567,900 |
| Sep 24, 2024 | 6.27 | 6.62 | 6.24 | 6.59 | 6.59 | 6,558,200 |
| Sep 23, 2024 | 6.20 | 6.27 | 6.07 | 6.20 | 6.20 | 4,333,700 |
| Sep 20, 2024 | 6.25 | 6.34 | 6.16 | 6.19 | 6.19 | 12,687,300 |
| Sep 19, 2024 | 6.51 | 6.58 | 6.28 | 6.30 | 6.30 | 5,528,600 |
| Sep 18, 2024 | 6.52 | 6.78 | 6.38 | 6.39 | 6.39 | 6,503,800 |
| Sep 17, 2024 | 6.45 | 6.63 | 6.41 | 6.54 | 6.54 | 5,905,500 |
| Sep 16, 2024 | 6.31 | 6.62 | 6.24 | 6.41 | 6.41 | 7,303,500 |
| Sep 13, 2024 | 6.05 | 6.43 | 6.00 | 6.38 | 6.38 | 9,091,000 |
| Sep 12, 2024 | 6.00 | 6.05 | 5.85 | 5.96 | 5.96 | 6,265,800 |
| Sep 11, 2024 | 5.78 | 5.99 | 5.63 | 5.99 | 5.99 | 4,654,500 |
| Sep 10, 2024 | 5.96 | 5.99 | 5.70 | 5.96 | 5.96 | 5,710,000 |
| Sep 9, 2024 | 5.24 | 5.99 | 5.20 | 5.90 | 5.90 | 10,365,400 |
| Sep 6, 2024 | 5.28 | 5.31 | 5.07 | 5.16 | 5.16 | 3,707,300 |
| Sep 5, 2024 | 5.16 | 5.34 | 5.09 | 5.28 | 5.28 | 7,124,100 |
| Sep 4, 2024 | 5.12 | 5.38 | 5.04 | 5.12 | 5.12 | 3,644,300 |
| Sep 3, 2024 | 5.11 | 5.30 | 5.09 | 5.14 | 5.14 | 4,651,200 |
| Aug 30, 2024 | 5.27 | 5.39 | 5.09 | 5.13 | 5.13 | 4,075,500 |
| Aug 29, 2024 | 5.48 | 5.51 | 5.16 | 5.17 | 5.17 | 3,610,500 |
| Aug 28, 2024 | 5.51 | 5.55 | 5.24 | 5.44 | 5.44 | 5,921,700 |
| Aug 27, 2024 | 5.59 | 5.69 | 5.46 | 5.54 | 5.54 | 7,756,700 |
| Aug 26, 2024 | 5.25 | 5.92 | 5.15 | 5.72 | 5.72 | 16,137,600 |
| Aug 23, 2024 | 4.75 | 5.22 | 4.72 | 5.13 | 5.13 | 9,961,600 |
| Aug 22, 2024 | 4.74 | 4.84 | 4.68 | 4.69 | 4.69 | 2,699,400 |
| Aug 21, 2024 | 4.83 | 4.85 | 4.73 | 4.74 | 4.74 | 2,815,600 |
| Aug 20, 2024 | 4.88 | 4.91 | 4.75 | 4.77 | 4.77 | 3,016,100 |
| Aug 19, 2024 | 4.80 | 4.91 | 4.76 | 4.89 | 4.89 | 5,730,300 |
| Aug 16, 2024 | 4.71 | 4.86 | 4.64 | 4.70 | 4.70 | 5,132,400 |
| Aug 15, 2024 | 4.57 | 4.75 | 4.53 | 4.71 | 4.71 | 4,226,600 |
| Aug 14, 2024 | 4.40 | 4.59 | 4.22 | 4.51 | 4.51 | 4,683,600 |
| Aug 13, 2024 | 4.18 | 4.38 | 4.09 | 4.35 | 4.35 | 6,053,900 |
| Aug 12, 2024 | 4.28 | 4.32 | 4.13 | 4.15 | 4.15 | 3,217,700 |
| Aug 9, 2024 | 4.35 | 4.41 | 4.22 | 4.26 | 4.26 | 3,380,200 |
| Aug 8, 2024 | 4.26 | 4.37 | 4.18 | 4.34 | 4.34 | 2,480,800 |
| Aug 7, 2024 | 4.38 | 4.40 | 4.14 | 4.16 | 4.16 | 3,899,900 |
| Aug 6, 2024 | 4.22 | 4.43 | 4.20 | 4.30 | 4.30 | 3,634,000 |
| Aug 5, 2024 | 3.89 | 4.30 | 3.85 | 4.26 | 4.26 | 5,397,200 |
| Aug 2, 2024 | 4.04 | 4.34 | 3.84 | 4.28 | 4.28 | 6,670,700 |
| Aug 1, 2024 | 4.71 | 4.75 | 4.07 | 4.26 | 4.26 | 9,252,600 |
| Jul 31, 2024 | 4.46 | 4.66 | 4.33 | 4.39 | 4.39 | 8,377,300 |
| Jul 30, 2024 | 4.48 | 4.52 | 4.38 | 4.46 | 4.46 | 3,507,000 |
| Jul 29, 2024 | 4.44 | 4.55 | 4.41 | 4.47 | 4.47 | 4,055,600 |
| Jul 26, 2024 | 4.43 | 4.48 | 4.28 | 4.44 | 4.44 | 3,543,100 |
| Jul 25, 2024 | 4.32 | 4.49 | 4.25 | 4.32 | 4.32 | 3,961,300 |
| Jul 24, 2024 | 4.46 | 4.53 | 4.29 | 4.33 | 4.33 | 2,525,000 |
| Jul 23, 2024 | 4.44 | 4.68 | 4.41 | 4.55 | 4.55 | 3,178,200 |
| Jul 22, 2024 | 4.55 | 4.56 | 4.40 | 4.47 | 4.47 | 2,447,900 |
| Jul 19, 2024 | 4.44 | 4.50 | 4.30 | 4.46 | 4.46 | 2,900,500 |
| Jul 18, 2024 | 4.57 | 4.76 | 4.42 | 4.46 | 4.46 | 4,503,400 |
| Jul 17, 2024 | 4.60 | 4.89 | 4.54 | 4.63 | 4.63 | 6,058,400 |
| Jul 16, 2024 | 4.43 | 4.78 | 4.41 | 4.75 | 4.75 | 7,247,400 |
| Jul 15, 2024 | 4.14 | 4.45 | 4.12 | 4.35 | 4.35 | 7,713,500 |
| Jul 12, 2024 | 4.06 | 4.18 | 3.99 | 4.11 | 4.11 | 5,522,500 |
| Jul 11, 2024 | 3.83 | 3.99 | 3.77 | 3.97 | 3.97 | 5,643,500 |
| Jul 10, 2024 | 3.68 | 3.69 | 3.48 | 3.65 | 3.65 | 3,020,900 |
| Jul 9, 2024 | 3.60 | 3.64 | 3.47 | 3.64 | 3.64 | 2,599,000 |
| Jul 8, 2024 | 3.64 | 3.68 | 3.55 | 3.63 | 3.63 | 2,384,100 |
| Jul 5, 2024 | 3.50 | 3.60 | 3.47 | 3.60 | 3.60 | 1,900,000 |
| Jul 3, 2024 | 3.55 | 3.63 | 3.51 | 3.51 | 3.51 | 2,119,000 |
| Jul 2, 2024 | 3.39 | 3.53 | 3.37 | 3.53 | 3.53 | 3,200,300 |
| Jul 1, 2024 | 3.60 | 3.63 | 3.34 | 3.36 | 3.36 | 3,215,300 |
| Jun 28, 2024 | 3.74 | 3.76 | 3.56 | 3.60 | 3.60 | 17,007,000 |
| Jun 27, 2024 | 3.62 | 3.77 | 3.56 | 3.69 | 3.69 | 3,469,600 |
| Jun 26, 2024 | 3.50 | 3.59 | 3.46 | 3.59 | 3.59 | 2,996,400 |
| Jun 25, 2024 | 3.58 | 3.63 | 3.50 | 3.54 | 3.54 | 4,650,000 |
| Jun 24, 2024 | 3.52 | 3.62 | 3.37 | 3.48 | 3.48 | 4,409,200 |
| Jun 21, 2024 | 3.48 | 3.56 | 3.45 | 3.55 | 3.55 | 5,737,300 |
| Jun 20, 2024 | 3.60 | 3.65 | 3.46 | 3.49 | 3.49 | 3,395,500 |
| Jun 18, 2024 | 3.57 | 3.66 | 3.56 | 3.59 | 3.59 | 2,802,800 |
| Jun 17, 2024 | 3.61 | 3.66 | 3.52 | 3.57 | 3.57 | 2,151,300 |
| Jun 14, 2024 | 3.59 | 3.67 | 3.56 | 3.64 | 3.64 | 2,421,400 |
| Jun 13, 2024 | 3.91 | 3.98 | 3.64 | 3.66 | 3.66 | 4,201,700 |
| Jun 12, 2024 | 3.86 | 4.12 | 3.83 | 3.94 | 3.94 | 5,216,400 |
| Jun 11, 2024 | 3.50 | 3.67 | 3.49 | 3.64 | 3.64 | 2,267,900 |
| Jun 10, 2024 | 3.52 | 3.58 | 3.48 | 3.53 | 3.53 | 2,824,400 |
| Jun 7, 2024 | 3.65 | 3.69 | 3.57 | 3.60 | 3.60 | 2,190,700 |
| Jun 6, 2024 | 3.66 | 3.77 | 3.60 | 3.73 | 3.73 | 2,173,600 |
| Jun 5, 2024 | 3.69 | 3.78 | 3.60 | 3.71 | 3.71 | 3,632,700 |
| Jun 4, 2024 | 3.65 | 3.68 | 3.58 | 3.63 | 3.63 | 3,176,700 |
| Jun 3, 2024 | 3.81 | 3.86 | 3.65 | 3.71 | 3.71 | 2,351,700 |
| May 31, 2024 | 3.81 | 3.86 | 3.72 | 3.75 | 3.75 | 2,868,800 |
| May 30, 2024 | 3.81 | 3.85 | 3.75 | 3.78 | 3.78 | 2,698,600 |
| May 29, 2024 | 3.89 | 3.91 | 3.77 | 3.79 | 3.79 | 3,077,000 |
| May 28, 2024 | 4.08 | 4.16 | 3.96 | 3.98 | 3.98 | 3,016,000 |
| May 24, 2024 | 4.04 | 4.16 | 3.92 | 4.08 | 4.08 | 2,522,300 |
| May 23, 2024 | 4.22 | 4.28 | 3.95 | 4.04 | 4.04 | 4,412,000 |
| May 22, 2024 | 4.27 | 4.30 | 4.16 | 4.20 | 4.20 | 2,875,700 |
| May 21, 2024 | 4.28 | 4.37 | 4.25 | 4.30 | 4.30 | 2,958,100 |
| May 20, 2024 | 4.30 | 4.54 | 4.30 | 4.33 | 4.33 | 5,214,600 |
| May 17, 2024 | 4.33 | 4.35 | 4.19 | 4.30 | 4.30 | 3,600,700 |
| May 16, 2024 | 4.38 | 4.49 | 4.33 | 4.35 | 4.35 | 3,331,800 |
| May 15, 2024 | 4.50 | 4.68 | 4.38 | 4.41 | 4.41 | 7,596,100 |
| May 14, 2024 | 4.21 | 4.42 | 4.19 | 4.32 | 4.32 | 6,330,500 |
| May 13, 2024 | 3.97 | 4.38 | 3.97 | 4.12 | 4.12 | 6,812,400 |
| May 10, 2024 | 4.01 | 4.06 | 3.80 | 3.90 | 3.90 | 6,604,700 |
| May 9, 2024 | 3.66 | 4.07 | 3.66 | 4.06 | 4.06 | 9,820,200 |
| May 8, 2024 | 3.28 | 3.31 | 3.21 | 3.28 | 3.28 | 3,048,900 |
| May 7, 2024 | 3.34 | 3.43 | 3.32 | 3.40 | 3.40 | 2,130,000 |
| May 6, 2024 | 3.42 | 3.42 | 3.21 | 3.36 | 3.36 | 3,148,100 |
| May 3, 2024 | 3.30 | 3.47 | 3.28 | 3.37 | 3.37 | 5,226,600 |
| May 2, 2024 | 3.19 | 3.20 | 3.03 | 3.17 | 3.17 | 2,993,100 |
| May 1, 2024 | 3.17 | 3.29 | 3.05 | 3.13 | 3.13 | 3,094,500 |
| Apr 30, 2024 | 3.20 | 3.24 | 3.13 | 3.15 | 3.15 | 2,192,500 |
| Apr 29, 2024 | 3.33 | 3.42 | 3.23 | 3.27 | 3.27 | 1,760,500 |
| Apr 26, 2024 | 3.25 | 3.37 | 3.24 | 3.30 | 3.30 | 2,026,200 |
| Apr 25, 2024 | 3.23 | 3.30 | 3.19 | 3.22 | 3.22 | 1,924,300 |
| Apr 24, 2024 | 3.39 | 3.48 | 3.30 | 3.33 | 3.33 | 1,405,400 |
| Apr 23, 2024 | 3.34 | 3.55 | 3.33 | 3.41 | 3.41 | 2,576,300 |
| Apr 22, 2024 | 3.29 | 3.35 | 3.22 | 3.32 | 3.32 | 2,566,800 |
| Apr 19, 2024 | 3.24 | 3.35 | 3.20 | 3.24 | 3.24 | 2,364,300 |
| Apr 18, 2024 | 3.36 | 3.46 | 3.25 | 3.26 | 3.26 | 4,264,700 |
| Apr 17, 2024 | 3.46 | 3.54 | 3.34 | 3.34 | 3.34 | 2,904,800 |
| Apr 16, 2024 | 3.26 | 3.46 | 3.23 | 3.45 | 3.45 | 3,577,200 |
| Apr 15, 2024 | 3.62 | 3.64 | 3.18 | 3.28 | 3.28 | 4,015,700 |
| Apr 12, 2024 | 3.65 | 3.71 | 3.53 | 3.61 | 3.61 | 4,869,900 |
| Apr 11, 2024 | 3.62 | 3.69 | 3.52 | 3.68 | 3.68 | 5,090,600 |
| Apr 10, 2024 | 3.66 | 3.73 | 3.55 | 3.60 | 3.60 | 5,870,700 |
| Apr 9, 2024 | 3.95 | 3.98 | 3.75 | 3.86 | 3.86 | 3,278,200 |
| Apr 8, 2024 | 3.88 | 3.97 | 3.73 | 3.90 | 3.90 | 3,340,400 |
| Apr 5, 2024 | 3.76 | 3.85 | 3.69 | 3.81 | 3.81 | 3,052,800 |
| Apr 4, 2024 | 3.72 | 3.96 | 3.70 | 3.79 | 3.79 | 4,918,400 |
| Apr 3, 2024 | 3.52 | 3.66 | 3.45 | 3.66 | 3.66 | 3,146,700 |
| Apr 2, 2024 | 3.52 | 3.58 | 3.47 | 3.56 | 3.56 | 5,686,500 |
| Apr 1, 2024 | 3.61 | 3.65 | 3.49 | 3.64 | 3.64 | 5,547,500 |
| Mar 28, 2024 | 3.47 | 3.67 | 3.47 | 3.60 | 3.60 | 4,361,000 |
| Mar 27, 2024 | 3.34 | 3.51 | 3.31 | 3.47 | 3.47 | 5,050,000 |
| Mar 26, 2024 | 3.31 | 3.36 | 3.27 | 3.29 | 3.29 | 4,255,300 |
| Mar 25, 2024 | 3.39 | 3.41 | 3.20 | 3.27 | 3.27 | 3,522,500 |
| Mar 22, 2024 | 3.53 | 3.61 | 3.35 | 3.36 | 3.36 | 5,609,000 |
| Mar 21, 2024 | 3.28 | 3.67 | 3.28 | 3.54 | 3.54 | 8,493,700 |
| Mar 20, 2024 | 2.98 | 3.28 | 2.95 | 3.28 | 3.28 | 6,037,000 |
| Mar 19, 2024 | 2.97 | 3.03 | 2.91 | 2.97 | 2.97 | 10,137,000 |
| Mar 18, 2024 | 2.96 | 3.12 | 2.90 | 3.06 | 3.06 | 12,197,200 |
| Mar 15, 2024 | 3.35 | 3.51 | 2.89 | 2.93 | 2.93 | 19,400,700 |
| Mar 14, 2024 | 3.62 | 3.63 | 3.38 | 3.42 | 3.42 | 4,240,500 |
| Mar 13, 2024 | 3.55 | 3.76 | 3.53 | 3.65 | 3.65 | 4,550,200 |
| Mar 12, 2024 | 3.61 | 3.66 | 3.51 | 3.57 | 3.57 | 3,309,500 |
| Mar 11, 2024 | 3.73 | 3.74 | 3.62 | 3.64 | 3.64 | 4,040,200 |
| Mar 8, 2024 | 3.81 | 3.91 | 3.73 | 3.74 | 3.74 | 3,802,100 |
| Mar 7, 2024 | 3.81 | 3.87 | 3.71 | 3.74 | 3.74 | 3,250,100 |
| Mar 6, 2024 | 3.74 | 3.84 | 3.67 | 3.76 | 3.76 | 3,948,300 |
| Mar 5, 2024 | 3.66 | 3.71 | 3.59 | 3.66 | 3.66 | 3,526,900 |
| Mar 4, 2024 | 3.88 | 3.93 | 3.71 | 3.71 | 3.71 | 3,203,800 |
| Mar 1, 2024 | 3.95 | 3.97 | 3.71 | 3.85 | 3.85 | 3,768,100 |
| Feb 29, 2024 | 3.87 | 4.02 | 3.84 | 3.95 | 3.95 | 7,726,600 |
| Feb 28, 2024 | 3.49 | 3.96 | 3.47 | 3.83 | 3.83 | 7,806,600 |
| Feb 27, 2024 | 3.37 | 3.49 | 3.33 | 3.42 | 3.42 | 7,425,000 |
| Feb 26, 2024 | 3.33 | 3.37 | 3.22 | 3.32 | 3.32 | 5,233,500 |
| Feb 23, 2024 | 3.35 | 3.46 | 3.30 | 3.33 | 3.33 | 11,435,000 |
| Feb 22, 2024 | 3.49 | 3.57 | 3.38 | 3.40 | 3.40 | 3,913,500 |
| Feb 21, 2024 | 3.50 | 3.62 | 3.40 | 3.49 | 3.49 | 7,325,100 |
| Feb 20, 2024 | 3.64 | 3.66 | 3.59 | 3.65 | 3.65 | 3,119,100 |
| Feb 16, 2024 | 3.79 | 3.85 | 3.69 | 3.74 | 3.74 | 3,687,900 |
| Feb 15, 2024 | 3.85 | 3.92 | 3.76 | 3.91 | 3.91 | 2,704,900 |
| Feb 14, 2024 | 3.71 | 3.81 | 3.66 | 3.80 | 3.80 | 4,479,700 |
| Feb 13, 2024 | 3.59 | 3.77 | 3.47 | 3.62 | 3.62 | 4,834,900 |
| Feb 12, 2024 | 3.85 | 3.97 | 3.83 | 3.86 | 3.86 | 3,299,800 |
| Feb 9, 2024 | 3.77 | 3.89 | 3.74 | 3.82 | 3.82 | 3,199,600 |
| Feb 8, 2024 | 3.70 | 3.80 | 3.68 | 3.76 | 3.76 | 2,502,300 |
| Feb 7, 2024 | 3.70 | 3.76 | 3.57 | 3.68 | 3.68 | 3,161,600 |
| Feb 6, 2024 | 3.57 | 3.70 | 3.56 | 3.69 | 3.69 | 2,917,200 |
| Feb 5, 2024 | 3.55 | 3.62 | 3.42 | 3.57 | 3.57 | 3,373,600 |
| Feb 2, 2024 | 3.55 | 3.72 | 3.49 | 3.65 | 3.65 | 4,635,300 |
| Feb 1, 2024 | 3.48 | 3.70 | 3.47 | 3.67 | 3.67 | 4,129,600 |
| Jan 31, 2024 | 3.50 | 3.85 | 3.43 | 3.44 | 3.44 | 6,329,800 |
| Jan 30, 2024 | 3.74 | 3.74 | 3.53 | 3.55 | 3.55 | 3,322,100 |
| Jan 29, 2024 | 3.58 | 3.85 | 3.56 | 3.79 | 3.79 | 4,795,000 |
| Jan 26, 2024 | 3.61 | 3.74 | 3.59 | 3.60 | 3.60 | 3,093,300 |
| Jan 25, 2024 | 3.49 | 3.61 | 3.45 | 3.60 | 3.60 | 2,939,700 |
| Jan 24, 2024 | 3.54 | 3.60 | 3.37 | 3.37 | 3.37 | 3,323,800 |
| Jan 23, 2024 | 3.55 | 3.61 | 3.41 | 3.44 | 3.44 | 4,938,900 |
| Jan 22, 2024 | 3.33 | 3.56 | 3.32 | 3.51 | 3.51 | 4,644,800 |
| Jan 19, 2024 | 3.10 | 3.29 | 3.03 | 3.25 | 3.25 | 4,937,100 |
| Jan 18, 2024 | 3.13 | 3.21 | 3.03 | 3.09 | 3.09 | 2,637,700 |
| Jan 17, 2024 | 3.10 | 3.14 | 2.92 | 3.10 | 3.10 | 5,402,700 |
| Jan 16, 2024 | 3.35 | 3.35 | 3.19 | 3.22 | 3.22 | 3,216,400 |
| Jan 12, 2024 | 3.52 | 3.58 | 3.39 | 3.40 | 3.40 | 3,024,400 |
| Jan 11, 2024 | 3.66 | 3.73 | 3.32 | 3.47 | 3.47 | 4,055,800 |
| Jan 10, 2024 | 3.74 | 3.83 | 3.58 | 3.69 | 3.69 | 6,395,000 |
| Jan 9, 2024 | 3.75 | 3.95 | 3.70 | 3.79 | 3.79 | 4,879,400 |
| Jan 8, 2024 | 3.42 | 3.87 | 3.41 | 3.81 | 3.81 | 4,397,300 |
| Jan 5, 2024 | 3.41 | 3.54 | 3.35 | 3.41 | 3.41 | 5,000,500 |
| Jan 4, 2024 | 3.46 | 3.56 | 3.32 | 3.47 | 3.47 | 3,953,100 |
| Jan 3, 2024 | 3.43 | 3.43 | 3.24 | 3.32 | 3.32 | 5,449,000 |
| Jan 2, 2024 | 3.60 | 3.64 | 3.42 | 3.54 | 3.54 | 5,563,400 |
| Dec 29, 2023 | 3.89 | 3.96 | 3.69 | 3.76 | 3.76 | 4,424,700 |
| Dec 28, 2023 | 3.94 | 3.99 | 3.78 | 3.86 | 3.86 | 4,477,100 |
| Dec 27, 2023 | 3.68 | 3.98 | 3.66 | 3.98 | 3.98 | 6,553,800 |
| Dec 26, 2023 | 3.54 | 3.68 | 3.51 | 3.67 | 3.67 | 3,414,400 |
| Dec 22, 2023 | 3.26 | 3.63 | 3.22 | 3.49 | 3.49 | 7,536,900 |
| Dec 21, 2023 | 3.23 | 3.32 | 3.07 | 3.22 | 3.22 | 4,832,900 |
| Dec 20, 2023 | 3.08 | 3.54 | 3.02 | 3.08 | 3.08 | 16,662,700 |
| Dec 19, 2023 | 2.93 | 3.08 | 2.92 | 3.04 | 3.04 | 4,355,000 |
| Dec 18, 2023 | 2.84 | 2.92 | 2.78 | 2.88 | 2.88 | 5,912,000 |
| Dec 15, 2023 | 3.00 | 3.03 | 2.85 | 2.88 | 2.88 | 8,758,400 |
| Dec 14, 2023 | 2.98 | 3.15 | 2.91 | 2.99 | 2.99 | 11,648,600 |
| Dec 13, 2023 | 2.67 | 2.93 | 2.57 | 2.84 | 2.84 | 9,547,900 |
| Dec 12, 2023 | 2.73 | 2.77 | 2.59 | 2.69 | 2.69 | 4,740,200 |
| Dec 11, 2023 | 2.78 | 2.85 | 2.67 | 2.75 | 2.75 | 2,192,300 |
| Dec 8, 2023 | 2.70 | 2.82 | 2.66 | 2.80 | 2.80 | 2,289,500 |
| Dec 7, 2023 | 2.65 | 2.76 | 2.60 | 2.73 | 2.73 | 2,452,400 |
| Dec 6, 2023 | 2.59 | 2.81 | 2.56 | 2.66 | 2.66 | 3,843,800 |
| Dec 5, 2023 | 2.47 | 2.59 | 2.42 | 2.56 | 2.56 | 3,124,100 |
| Dec 4, 2023 | 2.42 | 2.59 | 2.42 | 2.53 | 2.53 | 2,959,800 |
| Dec 1, 2023 | 2.19 | 2.49 | 2.15 | 2.43 | 2.43 | 3,784,300 |
| Nov 30, 2023 | 2.28 | 2.31 | 2.14 | 2.22 | 2.22 | 4,429,100 |
| Nov 29, 2023 | 2.28 | 2.46 | 2.24 | 2.27 | 2.27 | 2,342,100 |
| Nov 28, 2023 | 2.13 | 2.26 | 2.09 | 2.24 | 2.24 | 3,943,900 |
| Nov 27, 2023 | 2.10 | 2.17 | 2.08 | 2.15 | 2.15 | 2,053,000 |
| Nov 24, 2023 | 2.12 | 2.20 | 2.10 | 2.11 | 2.11 | 1,607,500 |
| Nov 22, 2023 | 2.05 | 2.13 | 2.04 | 2.11 | 2.11 | 2,888,700 |
| Nov 21, 2023 | 2.10 | 2.12 | 1.99 | 2.01 | 2.01 | 2,849,100 |
| Nov 20, 2023 | 2.37 | 2.39 | 2.17 | 2.18 | 2.18 | 3,068,000 |
| Nov 17, 2023 | 2.38 | 2.40 | 2.30 | 2.37 | 2.37 | 2,104,000 |
| Nov 16, 2023 | 2.44 | 2.48 | 2.30 | 2.36 | 2.36 | 3,107,100 |
| Nov 15, 2023 | 2.30 | 2.53 | 2.30 | 2.46 | 2.46 | 6,178,700 |
| Nov 14, 2023 | 2.14 | 2.29 | 2.12 | 2.29 | 2.29 | 4,515,300 |
| Nov 13, 2023 | 1.95 | 1.97 | 1.88 | 1.95 | 1.95 | 2,039,000 |
| Nov 10, 2023 | 1.91 | 1.99 | 1.89 | 1.96 | 1.96 | 2,279,100 |
| Nov 9, 2023 | 2.03 | 2.08 | 1.88 | 1.89 | 1.89 | 3,091,300 |
| Nov 8, 2023 | 2.09 | 2.11 | 2.00 | 2.05 | 2.05 | 2,720,000 |
| Nov 7, 2023 | 2.06 | 2.23 | 2.06 | 2.07 | 2.07 | 5,548,600 |
| Nov 6, 2023 | 2.25 | 2.26 | 2.02 | 2.12 | 2.12 | 4,816,400 |
| Nov 3, 2023 | 2.08 | 2.29 | 2.06 | 2.19 | 2.19 | 8,613,200 |
| Nov 2, 2023 | 1.99 | 2.08 | 1.94 | 1.96 | 1.96 | 7,490,900 |
| Nov 1, 2023 | 1.99 | 2.05 | 1.82 | 1.90 | 1.90 | 7,448,000 |
| Oct 31, 2023 | 2.10 | 2.15 | 1.90 | 1.98 | 1.98 | 5,541,700 |
| Oct 30, 2023 | 2.07 | 2.12 | 2.02 | 2.11 | 2.11 | 2,422,200 |
| Oct 27, 2023 | 2.08 | 2.10 | 2.02 | 2.04 | 2.04 | 3,021,500 |
| Oct 26, 2023 | 2.04 | 2.13 | 2.00 | 2.04 | 2.04 | 4,262,500 |
| Oct 25, 2023 | 2.12 | 2.13 | 2.00 | 2.05 | 2.05 | 3,378,200 |
| Oct 24, 2023 | 2.13 | 2.23 | 2.09 | 2.17 | 2.17 | 2,274,500 |
| Oct 23, 2023 | 2.02 | 2.13 | 1.95 | 2.09 | 2.09 | 2,794,500 |
| Oct 20, 2023 | 2.08 | 2.11 | 2.00 | 2.06 | 2.06 | 2,325,600 |
| Oct 19, 2023 | 2.14 | 2.21 | 2.09 | 2.09 | 2.09 | 1,844,400 |
| Oct 18, 2023 | 2.22 | 2.22 | 2.11 | 2.14 | 2.14 | 1,759,600 |
| Oct 17, 2023 | 2.18 | 2.29 | 2.17 | 2.24 | 2.24 | 2,245,000 |
Related Tickers
RDFN Redfin Corporation
11.17
-0.45%
OPEN Opendoor Technologies Inc.
1.9600
+3.70%
BEKE KE Holdings Inc.
21.93
+4.68%
JLL Jones Lang LaSalle Incorporated
267.24
-0.68%
HOUS Anywhere Real Estate Inc.
4.6500
-0.43%
EXPI eXp World Holdings, Inc.
13.21
+0.46%
RMAX RE/MAX Holdings, Inc.
12.37
+1.23%
NMRK Newmark Group, Inc.
15.10
+0.33%
CBRE CBRE Group, Inc.
124.37
+1.30%
OPAD Offerpad Solutions Inc.
3.3700
+0.60%