Skip to main content
logo
Compass Therapeutics, Inc. (CMPX)
NASDAQ: CMPX · Real-Time Price · USD
1.910
-0.030 (-1.55%)
At close: Jul 31, 2026, 4:00 PM EDT
1.930
+0.020 (1.05%)
Pre-market: Aug 3, 2026, 4:10 AM EDT

Compass Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261.951.961.861.911.91-1.55%2,637,260
Jul 30, 20261.931.961.911.941.94-1,910,008
Jul 29, 20262.042.041.941.941.94-4.90%3,140,110
Jul 28, 20262.072.081.972.042.04-1.92%3,145,515
Jul 27, 20262.112.232.082.082.080.48%3,399,916
Jul 24, 20262.122.142.062.072.07-2.36%1,587,820
Jul 23, 20262.022.141.992.122.123.92%2,266,243
Jul 22, 20262.092.112.002.042.04-2.86%1,771,804
Jul 21, 20262.022.102.012.102.103.96%1,620,718
Jul 20, 20262.072.132.012.022.02-1.46%1,906,655
Jul 17, 20262.062.122.012.052.05-2.38%2,143,118
Jul 16, 20262.132.152.072.102.10-1.87%1,760,205
Jul 15, 20262.182.192.112.142.14-2.28%1,685,244
Jul 14, 20262.252.262.182.192.19-3.10%2,013,765
Jul 13, 20262.302.312.192.262.26-3.00%1,879,366
Jul 10, 20262.302.362.192.332.330.87%2,797,353
Jul 9, 20262.332.362.272.312.31-1.28%1,972,847
Jul 8, 20262.262.352.212.342.340.86%3,881,914
Jul 7, 20262.302.322.152.322.321.31%3,212,752
Jul 6, 20262.272.302.202.292.290.88%2,481,789
Jul 2, 20262.202.292.172.272.274.13%2,939,846
Jul 1, 20262.182.212.132.182.18-0.46%2,379,040
Jun 30, 20262.162.292.132.192.191.39%3,888,526
Jun 29, 20262.082.172.072.162.163.85%2,836,724
Jun 26, 20262.062.132.022.082.080.48%7,606,102
Jun 25, 20262.032.112.022.072.072.48%2,518,458
Jun 24, 20262.062.102.022.022.02-1.94%3,137,885
Jun 23, 20262.042.112.042.062.06-1.90%3,107,129
Jun 22, 20262.042.102.022.102.103.96%3,390,340
Jun 18, 20262.082.132.002.022.02-1.46%9,276,475
Jun 17, 20261.992.141.992.052.054.06%3,744,497
Jun 16, 20262.012.041.961.971.97-3.43%2,532,656
Jun 15, 20262.052.102.022.042.040.49%2,174,768
Jun 12, 20262.002.081.982.032.031.00%2,049,688
Jun 11, 20261.912.041.882.012.014.69%3,589,309
Jun 10, 20262.062.111.911.921.92-6.80%3,521,747
Jun 9, 20262.042.102.032.062.061.98%2,327,289
Jun 8, 20262.042.072.002.022.02-0.98%2,267,969
Jun 5, 20262.102.122.032.042.04-4.23%3,144,370
Jun 4, 20262.072.182.072.132.131.43%4,479,009
Jun 3, 20262.082.112.042.102.100.96%3,508,970
Jun 2, 20262.132.172.062.082.08-6.31%5,189,986
Jun 1, 20262.312.322.182.222.22-6.72%5,708,993
May 29, 20262.432.472.292.382.38-1.24%6,051,262
May 28, 20262.232.442.162.412.416.17%4,832,191
May 27, 20262.182.442.182.272.273.18%6,726,136
May 26, 20262.042.232.012.202.206.28%4,729,744
May 22, 20261.912.151.882.072.077.25%5,945,503
May 21, 20261.841.991.841.931.932.12%6,576,810
May 20, 20261.801.911.781.891.894.42%3,810,361