Compass Therapeutics, Inc. (CMPX)
NASDAQ: CMPX · Real-Time Price · USD
3.089
+0.509 (19.74%)
Jan 23, 2025, 12:39 PM EST - Market open
Compass Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 2.50 | 2.70 | 2.42 | 2.50 | 2.50 | 1.21% | 2,413,011 |
| Jan 15, 2025 | 2.04 | 2.47 | 2.02 | 2.47 | 2.47 | 23.50% | 2,528,249 |
| Jan 14, 2025 | 1.98 | 2.15 | 1.86 | 2.00 | 2.00 | 2.56% | 2,453,548 |
| Jan 13, 2025 | 1.79 | 2.10 | 1.75 | 1.95 | 1.95 | 10.17% | 2,701,807 |
| Jan 10, 2025 | 1.91 | 2.02 | 1.75 | 1.77 | 1.77 | -4.84% | 2,607,496 |
| Jan 8, 2025 | 1.60 | 2.68 | 1.52 | 1.86 | 1.86 | 30.07% | 24,209,403 |
| Jan 7, 2025 | 1.58 | 1.60 | 1.43 | 1.43 | 1.43 | -9.49% | 280,280 |
| Jan 6, 2025 | 1.54 | 1.61 | 1.53 | 1.58 | 1.58 | 1.28% | 698,226 |
| Jan 3, 2025 | 1.44 | 1.69 | 1.44 | 1.56 | 1.56 | 11.43% | 678,170 |
| Jan 2, 2025 | 1.50 | 1.52 | 1.40 | 1.40 | 1.40 | -3.45% | 351,413 |
| Dec 31, 2024 | 1.50 | 1.53 | 1.45 | 1.45 | 1.45 | -2.03% | 190,413 |
| Dec 30, 2024 | 1.49 | 1.52 | 1.42 | 1.48 | 1.48 | 1.37% | 287,725 |
| Dec 27, 2024 | 1.51 | 1.57 | 1.45 | 1.46 | 1.46 | -3.95% | 339,675 |
| Dec 26, 2024 | 1.50 | 1.56 | 1.44 | 1.52 | 1.52 | 1.33% | 337,029 |
| Dec 24, 2024 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 134,472 |
| Dec 23, 2024 | 1.42 | 1.55 | 1.40 | 1.51 | 1.51 | 9.42% | 361,650 |
| Dec 20, 2024 | 1.34 | 1.47 | 1.34 | 1.38 | 1.38 | 0.73% | 725,902 |
| Dec 19, 2024 | 1.40 | 1.46 | 1.33 | 1.37 | 1.37 | -3.52% | 337,508 |
| Dec 18, 2024 | 1.53 | 1.55 | 1.37 | 1.42 | 1.42 | -7.19% | 424,529 |
| Dec 17, 2024 | 1.49 | 1.58 | 1.47 | 1.53 | 1.53 | 2.68% | 234,946 |
| Dec 16, 2024 | 1.47 | 1.53 | 1.45 | 1.49 | 1.49 | 2.05% | 330,309 |
| Dec 13, 2024 | 1.55 | 1.55 | 1.44 | 1.46 | 1.46 | -3.31% | 214,821 |
| Dec 12, 2024 | 1.67 | 1.67 | 1.49 | 1.51 | 1.51 | -9.58% | 572,164 |
| Dec 11, 2024 | 1.80 | 1.80 | 1.65 | 1.67 | 1.67 | -6.18% | 414,898 |
| Dec 10, 2024 | 1.65 | 1.79 | 1.65 | 1.78 | 1.78 | 7.88% | 302,155 |
| Dec 9, 2024 | 1.70 | 1.72 | 1.63 | 1.65 | 1.65 | -0.60% | 231,998 |
| Dec 6, 2024 | 1.55 | 1.66 | 1.51 | 1.66 | 1.66 | 8.50% | 328,736 |
| Dec 5, 2024 | 1.50 | 1.54 | 1.47 | 1.53 | 1.53 | 1.32% | 397,828 |
| Dec 4, 2024 | 1.61 | 1.63 | 1.49 | 1.51 | 1.51 | -6.79% | 1,011,860 |
| Dec 3, 2024 | 1.65 | 1.66 | 1.57 | 1.62 | 1.62 | -2.41% | 323,067 |
| Dec 2, 2024 | 1.64 | 1.70 | 1.62 | 1.66 | 1.66 | 1.84% | 432,075 |
| Nov 29, 2024 | 1.60 | 1.64 | 1.55 | 1.63 | 1.63 | 4.49% | 470,224 |
| Nov 27, 2024 | 1.54 | 1.64 | 1.53 | 1.56 | 1.56 | 3.31% | 685,835 |
| Nov 26, 2024 | 1.55 | 1.58 | 1.48 | 1.51 | 1.51 | 0.67% | 508,925 |
| Nov 25, 2024 | 1.55 | 1.62 | 1.50 | 1.50 | 1.50 | 0.67% | 527,796 |
| Nov 22, 2024 | 1.40 | 1.53 | 1.36 | 1.49 | 1.49 | 7.97% | 540,044 |
| Nov 21, 2024 | 1.37 | 1.41 | 1.34 | 1.38 | 1.38 | 0.73% | 348,947 |
| 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 |