Compass Therapeutics, Inc. (CMPX)
NASDAQ: CMPX · Real-Time Price · USD
2.120
+0.050 (2.42%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Compass Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.08 | 2.16 | 1.97 | 2.12 | 2.12 | 2.42% | 876,933 |
| Apr 23, 2025 | 2.11 | 2.19 | 2.05 | 2.07 | 2.07 | 4.55% | 950,636 |
| Apr 22, 2025 | 1.80 | 1.99 | 1.80 | 1.98 | 1.98 | 11.24% | 606,474 |
| Apr 21, 2025 | 1.72 | 1.83 | 1.68 | 1.78 | 1.78 | 1.71% | 794,823 |
| Apr 17, 2025 | 1.69 | 1.78 | 1.68 | 1.75 | 1.75 | 2.94% | 692,971 |
| Apr 16, 2025 | 1.67 | 1.72 | 1.60 | 1.70 | 1.70 | - | 561,888 |
| Apr 15, 2025 | 1.67 | 1.78 | 1.64 | 1.70 | 1.70 | -1.16% | 559,383 |
| Apr 14, 2025 | 1.69 | 1.75 | 1.61 | 1.72 | 1.72 | 1.47% | 607,981 |
| Apr 11, 2025 | 1.63 | 1.70 | 1.61 | 1.70 | 1.70 | 2.73% | 650,760 |
| Apr 10, 2025 | 1.67 | 1.72 | 1.60 | 1.65 | 1.65 | -5.71% | 752,300 |
| Apr 9, 2025 | 1.61 | 1.90 | 1.52 | 1.75 | 1.75 | 10.06% | 9,538,962 |
| Apr 8, 2025 | 1.67 | 1.73 | 1.53 | 1.59 | 1.59 | 1.27% | 1,119,533 |
| Apr 7, 2025 | 1.42 | 1.63 | 1.40 | 1.57 | 1.57 | 7.53% | 1,447,225 |
| Apr 4, 2025 | 1.62 | 1.63 | 1.42 | 1.46 | 1.46 | -9.03% | 1,726,627 |
| Apr 3, 2025 | 1.54 | 1.70 | 1.53 | 1.61 | 1.61 | -5.03% | 1,912,330 |
| Apr 2, 2025 | 2.35 | 2.44 | 1.67 | 1.69 | 1.69 | -24.55% | 5,727,231 |
| Apr 1, 2025 | 1.87 | 2.26 | 1.33 | 2.24 | 2.24 | 17.89% | 22,369,464 |
| Mar 31, 2025 | 1.93 | 1.99 | 1.85 | 1.90 | 1.90 | -4.52% | 1,891,893 |
| Mar 28, 2025 | 2.15 | 2.17 | 1.97 | 1.99 | 1.99 | -5.24% | 691,498 |
| Mar 27, 2025 | 2.02 | 2.15 | 1.99 | 2.10 | 2.10 | 2.94% | 1,201,448 |
| Mar 26, 2025 | 2.16 | 2.16 | 2.03 | 2.04 | 2.04 | -5.77% | 868,135 |
| Mar 25, 2025 | 2.36 | 2.40 | 2.13 | 2.17 | 2.17 | -8.65% | 901,075 |
| Mar 24, 2025 | 2.36 | 2.41 | 2.30 | 2.37 | 2.37 | 2.60% | 777,427 |
| Mar 21, 2025 | 2.21 | 2.34 | 2.21 | 2.31 | 2.31 | 3.12% | 1,021,094 |
| Mar 20, 2025 | 2.24 | 2.31 | 2.20 | 2.24 | 2.24 | -0.88% | 582,293 |
| Mar 19, 2025 | 2.30 | 2.30 | 2.18 | 2.26 | 2.26 | -2.16% | 680,506 |
| Mar 18, 2025 | 2.33 | 2.38 | 2.25 | 2.31 | 2.31 | -1.70% | 834,685 |
| Mar 17, 2025 | 2.52 | 2.61 | 2.34 | 2.35 | 2.35 | -4.47% | 1,356,459 |
| Mar 14, 2025 | 2.56 | 2.67 | 2.45 | 2.46 | 2.46 | -0.40% | 1,401,451 |
| Mar 13, 2025 | 2.55 | 2.56 | 2.46 | 2.47 | 2.47 | -1.59% | 458,935 |
| Mar 12, 2025 | 2.60 | 2.67 | 2.50 | 2.51 | 2.51 | -0.79% | 1,163,714 |
| Mar 11, 2025 | 2.46 | 2.59 | 2.36 | 2.53 | 2.53 | 6.75% | 913,990 |
| Mar 10, 2025 | 2.60 | 2.62 | 2.30 | 2.37 | 2.37 | -11.90% | 580,155 |
| Mar 7, 2025 | 2.61 | 2.79 | 2.60 | 2.69 | 2.69 | 2.67% | 573,746 |
| Mar 6, 2025 | 2.70 | 2.74 | 2.60 | 2.62 | 2.62 | -5.42% | 511,125 |
| Mar 5, 2025 | 2.83 | 2.98 | 2.68 | 2.77 | 2.77 | -0.36% | 700,724 |
| Mar 4, 2025 | 2.67 | 2.80 | 2.64 | 2.78 | 2.78 | 1.83% | 600,254 |
| Mar 3, 2025 | 2.90 | 3.02 | 2.60 | 2.73 | 2.73 | -5.86% | 1,058,398 |
| Feb 28, 2025 | 2.99 | 3.08 | 2.86 | 2.90 | 2.90 | -0.68% | 676,054 |
| Feb 27, 2025 | 3.00 | 3.08 | 2.91 | 2.92 | 2.92 | -1.68% | 720,928 |
| Feb 26, 2025 | 2.95 | 3.11 | 2.95 | 2.97 | 2.97 | - | 543,518 |
| Feb 25, 2025 | 3.10 | 3.19 | 2.85 | 2.97 | 2.97 | -4.50% | 815,109 |
| Feb 24, 2025 | 3.02 | 3.33 | 3.02 | 3.11 | 3.11 | 6.51% | 1,100,529 |
| Feb 21, 2025 | 3.10 | 3.20 | 2.85 | 2.92 | 2.92 | -5.19% | 1,127,718 |
| Feb 20, 2025 | 3.34 | 3.37 | 3.06 | 3.08 | 3.08 | -8.88% | 1,078,647 |
| Feb 19, 2025 | 3.27 | 3.46 | 3.25 | 3.38 | 3.38 | 6.62% | 1,066,954 |
| Feb 18, 2025 | 3.50 | 3.59 | 3.14 | 3.17 | 3.17 | -6.21% | 1,273,052 |
| Feb 14, 2025 | 3.51 | 3.66 | 3.37 | 3.38 | 3.38 | -2.03% | 608,627 |
| Feb 13, 2025 | 3.72 | 3.85 | 3.37 | 3.45 | 3.45 | -8.00% | 1,271,580 |
| Feb 12, 2025 | 3.66 | 3.77 | 3.48 | 3.75 | 3.75 | 2.74% | 892,555 |