Compass Therapeutics, Inc. (CMPX)
NASDAQ: CMPX · Real-Time Price · USD
2.020
+0.020 (1.00%)
At close: May 15, 2025, 4:00 PM
2.040
+0.020 (0.99%)
After-hours: May 15, 2025, 6:36 PM EDT
Compass Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 1.99 | 2.08 | 1.95 | 2.02 | 2.02 | 1.00% | 649,833 |
| May 14, 2025 | 2.00 | 2.01 | 1.95 | 2.00 | 2.00 | - | 1,314,275 |
| May 13, 2025 | 2.00 | 2.08 | 1.84 | 2.00 | 2.00 | -0.50% | 1,103,502 |
| May 12, 2025 | 1.84 | 2.02 | 1.84 | 2.01 | 2.01 | 10.44% | 1,153,402 |
| May 9, 2025 | 1.81 | 1.83 | 1.67 | 1.82 | 1.82 | 2.25% | 1,642,637 |
| May 8, 2025 | 1.68 | 1.81 | 1.67 | 1.78 | 1.78 | 1.14% | 611,190 |
| May 7, 2025 | 1.70 | 1.79 | 1.67 | 1.76 | 1.76 | 4.14% | 1,504,011 |
| May 6, 2025 | 1.81 | 1.85 | 1.67 | 1.69 | 1.69 | -9.14% | 803,510 |
| May 5, 2025 | 1.87 | 1.95 | 1.84 | 1.86 | 1.86 | -1.59% | 1,073,255 |
| May 2, 2025 | 1.85 | 1.94 | 1.84 | 1.89 | 1.89 | 3.85% | 733,620 |
| May 1, 2025 | 1.87 | 1.90 | 1.79 | 1.82 | 1.82 | -2.15% | 503,249 |
| Apr 30, 2025 | 1.81 | 1.90 | 1.80 | 1.86 | 1.86 | 1.09% | 482,297 |
| Apr 29, 2025 | 1.89 | 1.93 | 1.83 | 1.84 | 1.84 | -3.16% | 801,604 |
| Apr 28, 2025 | 1.94 | 1.97 | 1.86 | 1.90 | 1.90 | -2.06% | 553,490 |
| Apr 25, 2025 | 2.11 | 2.15 | 1.91 | 1.94 | 1.94 | -8.49% | 878,179 |
| Apr 24, 2025 | 2.08 | 2.16 | 1.97 | 2.12 | 2.12 | 2.42% | 877,407 |
| 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 |