Compass Therapeutics, Inc. (CMPX)
NASDAQ: CMPX · Real-Time Price · USD
1.400
+0.030 (2.18%)
Nov 21, 2024, 1:34 PM EST - Market open
Compass Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.41 | 1.46 | 1.36 | 1.37 | 1.37 | -3.52% | 303,795 |
| Nov 19, 2024 | 1.37 | 1.42 | 1.31 | 1.42 | 1.42 | 5.19% | 419,025 |
| Nov 18, 2024 | 1.37 | 1.38 | 1.27 | 1.35 | 1.35 | -2.17% | 665,963 |
| Nov 15, 2024 | 1.62 | 1.62 | 1.34 | 1.38 | 1.38 | -13.21% | 1,348,934 |
| Nov 14, 2024 | 1.72 | 1.75 | 1.58 | 1.59 | 1.59 | -5.92% | 669,087 |
| Nov 13, 2024 | 1.83 | 1.85 | 1.67 | 1.69 | 1.69 | -5.59% | 455,750 |
| Nov 12, 2024 | 1.90 | 1.94 | 1.77 | 1.79 | 1.79 | -5.79% | 359,475 |
| Nov 11, 2024 | 1.87 | 2.00 | 1.81 | 1.90 | 1.90 | 5.56% | 543,549 |
| Nov 8, 2024 | 1.87 | 1.87 | 1.79 | 1.80 | 1.80 | -2.17% | 561,046 |
| Nov 7, 2024 | 1.85 | 1.91 | 1.74 | 1.84 | 1.84 | 0.55% | 520,037 |
| Nov 6, 2024 | 1.85 | 1.90 | 1.81 | 1.83 | 1.83 | 4.57% | 1,238,892 |
| Nov 5, 2024 | 1.70 | 1.80 | 1.68 | 1.75 | 1.75 | 2.94% | 313,274 |
| Nov 4, 2024 | 1.72 | 1.78 | 1.65 | 1.70 | 1.70 | - | 413,572 |
| Nov 1, 2024 | 1.67 | 1.76 | 1.66 | 1.70 | 1.70 | 3.66% | 359,137 |
| Oct 31, 2024 | 1.71 | 1.71 | 1.58 | 1.64 | 1.64 | -4.09% | 516,018 |
| Oct 30, 2024 | 1.73 | 1.83 | 1.69 | 1.71 | 1.71 | 0.59% | 377,620 |
| Oct 29, 2024 | 1.66 | 1.73 | 1.65 | 1.70 | 1.70 | 1.19% | 400,332 |
| Oct 28, 2024 | 1.69 | 1.80 | 1.65 | 1.68 | 1.68 | -2.33% | 283,853 |
| Oct 25, 2024 | 1.78 | 1.79 | 1.71 | 1.72 | 1.72 | -2.27% | 269,345 |
| Oct 24, 2024 | 1.84 | 1.85 | 1.73 | 1.76 | 1.76 | -1.68% | 321,945 |
| Oct 23, 2024 | 1.82 | 1.84 | 1.74 | 1.79 | 1.79 | -2.19% | 302,817 |
| Oct 22, 2024 | 1.83 | 1.87 | 1.80 | 1.83 | 1.83 | -1.08% | 747,018 |
| Oct 21, 2024 | 1.90 | 1.94 | 1.84 | 1.85 | 1.85 | -0.54% | 264,339 |
| Oct 18, 2024 | 1.91 | 1.92 | 1.85 | 1.86 | 1.86 | -2.36% | 198,250 |
| Oct 17, 2024 | 1.92 | 1.97 | 1.81 | 1.91 | 1.91 | -3.79% | 2,218,530 |
| Oct 16, 2024 | 1.92 | 1.99 | 1.91 | 1.98 | 1.98 | 3.66% | 249,735 |
| Oct 15, 2024 | 1.96 | 1.99 | 1.85 | 1.91 | 1.91 | -2.80% | 274,896 |
| Oct 14, 2024 | 2.01 | 2.08 | 1.83 | 1.97 | 1.97 | -0.76% | 700,422 |
| Oct 11, 2024 | 1.72 | 1.98 | 1.72 | 1.98 | 1.98 | 14.45% | 545,345 |
| Oct 10, 2024 | 1.62 | 1.76 | 1.62 | 1.73 | 1.73 | 7.45% | 411,444 |
| Oct 9, 2024 | 1.71 | 1.78 | 1.60 | 1.61 | 1.61 | -6.94% | 398,807 |
| Oct 8, 2024 | 1.99 | 1.99 | 1.72 | 1.73 | 1.73 | -10.82% | 393,161 |
| Oct 7, 2024 | 1.93 | 1.95 | 1.89 | 1.94 | 1.94 | 0.52% | 293,016 |
| Oct 4, 2024 | 1.95 | 1.96 | 1.82 | 1.93 | 1.93 | 1.58% | 297,550 |
| Oct 3, 2024 | 1.88 | 1.93 | 1.81 | 1.90 | 1.90 | -1.04% | 271,821 |
| Oct 2, 2024 | 1.89 | 1.93 | 1.77 | 1.92 | 1.92 | 1.05% | 626,918 |
| Oct 1, 2024 | 1.85 | 1.95 | 1.80 | 1.90 | 1.90 | 3.26% | 756,375 |
| Sep 30, 2024 | 1.99 | 1.99 | 1.72 | 1.84 | 1.84 | -2.13% | 433,794 |
| Sep 27, 2024 | 1.82 | 1.93 | 1.76 | 1.88 | 1.88 | 3.87% | 300,873 |
| Sep 26, 2024 | 1.70 | 1.82 | 1.67 | 1.81 | 1.81 | 4.62% | 337,909 |
| Sep 25, 2024 | 1.69 | 1.75 | 1.61 | 1.73 | 1.73 | 1.17% | 432,299 |
| Sep 24, 2024 | 1.65 | 1.73 | 1.58 | 1.71 | 1.71 | 7.55% | 625,351 |
| Sep 23, 2024 | 1.70 | 1.72 | 1.58 | 1.59 | 1.59 | -4.22% | 331,061 |
| Sep 20, 2024 | 1.71 | 1.72 | 1.61 | 1.66 | 1.66 | -4.05% | 1,123,660 |
| Sep 19, 2024 | 1.71 | 1.79 | 1.70 | 1.73 | 1.73 | 6.13% | 312,367 |
| Sep 18, 2024 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -1.81% | 326,435 |
| Sep 17, 2024 | 1.75 | 1.78 | 1.62 | 1.66 | 1.66 | -2.92% | 630,583 |
| Sep 16, 2024 | 1.75 | 1.86 | 1.61 | 1.71 | 1.71 | 3.64% | 558,778 |
| Sep 13, 2024 | 1.59 | 1.65 | 1.52 | 1.65 | 1.65 | 7.14% | 254,163 |
| Sep 12, 2024 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 2.67% | 167,002 |
| Sep 11, 2024 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | -5.06% | 204,337 |
| Sep 10, 2024 | 1.64 | 1.65 | 1.52 | 1.58 | 1.58 | -0.63% | 273,687 |
| Sep 9, 2024 | 1.42 | 1.64 | 1.42 | 1.59 | 1.59 | 11.19% | 387,822 |
| Sep 6, 2024 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.03% | 265,583 |
| Sep 5, 2024 | 1.54 | 1.61 | 1.48 | 1.49 | 1.49 | -3.25% | 728,259 |
| Sep 4, 2024 | 1.51 | 1.59 | 1.50 | 1.54 | 1.54 | 1.99% | 372,931 |
| Sep 3, 2024 | 1.59 | 1.80 | 1.49 | 1.51 | 1.51 | -4.43% | 1,100,845 |
| Aug 30, 2024 | 1.44 | 1.63 | 1.44 | 1.58 | 1.58 | 16.18% | 1,007,894 |
| Aug 29, 2024 | 1.28 | 1.40 | 1.25 | 1.36 | 1.36 | 14.29% | 582,535 |
| Aug 28, 2024 | 1.25 | 1.29 | 1.19 | 1.19 | 1.19 | -5.56% | 162,990 |
| Aug 27, 2024 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -4.55% | 98,393 |
| Aug 26, 2024 | 1.28 | 1.33 | 1.20 | 1.32 | 1.32 | 4.76% | 654,142 |
| Aug 23, 2024 | 1.24 | 1.26 | 1.20 | 1.26 | 1.26 | 5.88% | 327,639 |
| Aug 22, 2024 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | - | 111,383 |
| Aug 21, 2024 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 111,320 |
| Aug 20, 2024 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 217,619 |
| Aug 19, 2024 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 2.59% | 206,147 |
| Aug 16, 2024 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | - | 174,793 |
| Aug 15, 2024 | 1.18 | 1.22 | 1.16 | 1.16 | 1.16 | 1.75% | 283,974 |
| Aug 14, 2024 | 1.22 | 1.23 | 1.14 | 1.14 | 1.14 | -5.00% | 459,948 |
| Aug 13, 2024 | 1.17 | 1.24 | 1.15 | 1.20 | 1.20 | 6.19% | 603,377 |
| Aug 12, 2024 | 1.12 | 1.20 | 1.12 | 1.13 | 1.13 | 3.67% | 549,743 |
| Aug 9, 2024 | 1.07 | 1.18 | 1.07 | 1.09 | 1.09 | 7.92% | 578,307 |
| Aug 8, 2024 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | 12.22% | 517,971 |
| Aug 7, 2024 | 1.06 | 1.07 | 0.89 | 0.90 | 0.90 | -6.52% | 373,956 |
| Aug 6, 2024 | 0.94 | 0.98 | 0.88 | 0.96 | 0.96 | 3.86% | 146,831 |
| Aug 5, 2024 | 0.87 | 1.03 | 0.87 | 0.93 | 0.93 | -6.88% | 676,610 |
| Aug 2, 2024 | 1.02 | 1.08 | 0.99 | 1.00 | 1.00 | -0.06% | 260,751 |
| Aug 1, 2024 | 1.04 | 1.06 | 0.97 | 1.00 | 1.00 | -3.29% | 1,450,550 |
| Jul 31, 2024 | 1.14 | 1.14 | 1.00 | 1.03 | 1.03 | -9.65% | 296,569 |
| Jul 30, 2024 | 1.11 | 1.19 | 1.08 | 1.14 | 1.14 | 4.59% | 298,130 |
| Jul 29, 2024 | 1.07 | 1.14 | 1.00 | 1.09 | 1.09 | 0.93% | 945,153 |
| Jul 26, 2024 | 1.08 | 1.10 | 1.00 | 1.08 | 1.08 | 2.86% | 640,438 |
| Jul 25, 2024 | 0.97 | 1.07 | 0.93 | 1.05 | 1.05 | 9.96% | 252,458 |
| Jul 24, 2024 | 1.02 | 1.04 | 0.92 | 0.95 | 0.95 | -7.29% | 242,391 |
| Jul 23, 2024 | 1.00 | 1.03 | 0.95 | 1.03 | 1.03 | 3.00% | 340,424 |
| Jul 22, 2024 | 0.96 | 1.06 | 0.96 | 1.00 | 1.00 | 6.75% | 264,070 |
| Jul 19, 2024 | 0.97 | 1.04 | 0.93 | 0.94 | 0.94 | -2.42% | 176,081 |
| Jul 18, 2024 | 1.02 | 1.05 | 0.95 | 0.96 | 0.96 | -6.80% | 103,177 |
| Jul 17, 2024 | 1.05 | 1.10 | 0.99 | 1.03 | 1.03 | -1.90% | 254,195 |
| Jul 16, 2024 | 1.04 | 1.12 | 1.03 | 1.05 | 1.05 | 3.96% | 368,253 |
| Jul 15, 2024 | 1.06 | 1.11 | 0.96 | 1.01 | 1.01 | -6.48% | 907,697 |
| Jul 12, 2024 | 1.05 | 1.12 | 1.02 | 1.08 | 1.08 | 3.85% | 311,872 |
| Jul 11, 2024 | 0.97 | 1.05 | 0.94 | 1.04 | 1.04 | 9.23% | 280,483 |
| Jul 10, 2024 | 0.90 | 0.98 | 0.90 | 0.95 | 0.95 | 9.94% | 107,266 |
| Jul 9, 2024 | 0.84 | 0.90 | 0.83 | 0.87 | 0.87 | 0.70% | 142,180 |
| Jul 8, 2024 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 7.50% | 268,314 |
| Jul 5, 2024 | 0.82 | 0.87 | 0.77 | 0.80 | 0.80 | -2.44% | 475,017 |
| Jul 3, 2024 | 0.91 | 0.93 | 0.80 | 0.82 | 0.82 | -6.82% | 324,309 |
| Jul 2, 2024 | 0.95 | 1.00 | 0.87 | 0.88 | 0.88 | -6.93% | 291,081 |