Skip to main content
logo
Compass Therapeutics, Inc. (CMPX)
NASDAQ: CMPX · Real-Time Price · USD
3.160
-0.170 (-5.11%)
At close: Jul 24, 2025, 4:00 PM
3.250
+0.090 (2.85%)
After-hours: Jul 24, 2025, 7:35 PM EDT

Compass Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20253.353.373.133.163.16-5.11%802,507
Jul 23, 20253.133.453.083.333.338.47%1,170,221
Jul 22, 20253.093.132.963.073.07-527,784
Jul 21, 20252.993.142.993.073.072.33%594,937
Jul 18, 20253.203.222.973.003.00-4.76%662,516
Jul 17, 20253.153.273.103.153.150.64%1,242,744
Jul 16, 20253.023.182.973.133.135.03%722,272
Jul 15, 20252.973.082.862.982.982.05%1,114,365
Jul 14, 20252.663.002.662.922.928.15%906,972
Jul 11, 20252.822.842.642.702.70-5.26%1,009,555
Jul 10, 20252.752.892.742.852.854.01%905,563
Jul 9, 20252.642.782.642.742.743.40%598,429
Jul 8, 20252.652.702.622.652.650.38%319,878
Jul 7, 20252.782.802.632.642.64-5.04%536,459
Jul 3, 20252.652.872.612.782.786.11%794,726
Jul 2, 20252.552.802.552.622.621.55%779,441
Jul 1, 20252.672.672.502.582.58-0.77%611,601
Jun 30, 20252.582.682.552.602.601.56%445,907
Jun 27, 20252.612.712.522.562.56-1.54%3,011,077
Jun 26, 20252.682.692.532.602.60-3.35%734,414
Jun 25, 20252.622.762.592.692.692.67%781,118
Jun 24, 20252.582.652.502.622.623.15%522,809
Jun 23, 20252.372.572.322.542.545.83%683,691
Jun 20, 20252.442.442.292.402.400.84%1,260,030
Jun 18, 20252.182.442.182.382.388.68%765,618
Jun 17, 20252.382.472.172.192.19-7.59%798,188
Jun 16, 20252.482.492.362.372.37-1.66%570,431
Jun 13, 20252.392.432.282.412.41-746,533
Jun 12, 20252.412.512.362.412.41-0.82%443,831
Jun 11, 20252.542.552.422.432.43-3.19%477,811
Jun 10, 20252.592.642.502.512.51-2.33%964,495
Jun 9, 20252.542.742.492.572.572.80%1,421,660
Jun 6, 20252.422.552.402.502.505.93%2,032,379
Jun 5, 20252.182.362.122.362.368.76%759,723
Jun 4, 20252.242.262.162.172.171.40%1,440,689
Jun 3, 20252.152.252.122.142.14-0.47%714,984
Jun 2, 20252.102.262.082.152.152.38%765,236
May 30, 20252.102.172.062.102.10-0.94%411,161
May 29, 20252.102.172.092.122.120.95%464,494
May 28, 20252.112.232.092.102.10-0.47%492,888
May 27, 20252.142.172.072.112.110.96%668,126
May 23, 20252.052.122.042.092.09-0.48%530,372
May 22, 20252.032.142.022.102.101.94%299,546
May 21, 20252.102.132.032.062.06-1.90%387,436
May 20, 20252.132.222.092.102.10-0.47%534,241
May 19, 20252.062.212.062.112.110.48%597,046
May 16, 20252.042.132.002.102.103.96%1,107,994
May 15, 20251.992.081.952.022.021.00%650,791
May 14, 20252.002.011.952.002.00-1,314,275
May 13, 20252.002.081.842.002.00-0.50%1,103,502