Compass Therapeutics, Inc. (CMPX)
NASDAQ: CMPX · Real-Time Price · USD
1.900
-0.090 (-4.52%)
At close: Mar 31, 2025, 4:00 PM
2.450
+0.550 (28.95%)
After-hours: Mar 31, 2025, 7:59 PM EDT
Compass Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.93 | 1.99 | 1.85 | 1.90 | 1.90 | -4.52% | 1,534,240 |
| 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 |
| Feb 11, 2025 | 3.91 | 4.08 | 3.59 | 3.65 | 3.65 | -6.41% | 1,556,135 |
| Feb 10, 2025 | 3.59 | 4.07 | 3.57 | 3.90 | 3.90 | 11.43% | 1,692,958 |
| Feb 7, 2025 | 3.62 | 3.64 | 3.47 | 3.50 | 3.50 | - | 1,145,347 |
| Feb 6, 2025 | 3.49 | 3.65 | 3.28 | 3.50 | 3.50 | 3.55% | 1,586,166 |
| Feb 5, 2025 | 3.17 | 3.42 | 3.01 | 3.38 | 3.38 | 8.33% | 1,113,557 |
| Feb 4, 2025 | 3.08 | 3.14 | 2.97 | 3.12 | 3.12 | 1.30% | 578,255 |
| Feb 3, 2025 | 3.11 | 3.17 | 3.00 | 3.08 | 3.08 | -4.35% | 909,949 |
| Jan 31, 2025 | 3.05 | 3.29 | 3.04 | 3.22 | 3.22 | 6.62% | 1,133,464 |
| Jan 30, 2025 | 3.10 | 3.14 | 2.87 | 3.02 | 3.02 | -2.89% | 751,623 |
| Jan 29, 2025 | 3.20 | 3.63 | 3.08 | 3.11 | 3.11 | -3.42% | 2,168,134 |
| Jan 28, 2025 | 2.91 | 3.40 | 2.87 | 3.22 | 3.22 | 14.18% | 4,060,613 |
| Jan 27, 2025 | 2.55 | 2.90 | 2.53 | 2.82 | 2.82 | 6.42% | 1,590,744 |
| Jan 24, 2025 | 3.08 | 3.12 | 2.53 | 2.65 | 2.65 | -14.52% | 1,794,505 |
| Jan 23, 2025 | 2.60 | 3.13 | 2.60 | 3.10 | 3.10 | 20.16% | 2,979,299 |
| Jan 22, 2025 | 2.60 | 2.69 | 2.57 | 2.58 | 2.58 | -1.15% | 813,338 |
| Jan 21, 2025 | 2.68 | 2.73 | 2.59 | 2.61 | 2.61 | 0.38% | 848,949 |
| Jan 17, 2025 | 2.49 | 2.64 | 2.34 | 2.60 | 2.60 | 4.00% | 1,403,182 |