Compass Therapeutics Inc. (CMPX)
NASDAQ: CMPX
· Real-Time Price · USD
2.94
-0.01 (-0.34%)
At close: Aug 15, 2025, 1:23 PM
CMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.03 | 3.06 | 2.90 | 2.95 | 2.95 | -4.84% | 2,037,933 |
| Aug 13, 2025 | 3.11 | 3.31 | 3.01 | 3.10 | 3.10 | -2.21% | 7,369,629 |
| Aug 12, 2025 | 3.46 | 3.47 | 3.04 | 3.17 | 3.17 | -5.09% | 1,991,899 |
| Aug 11, 2025 | 2.72 | 3.38 | 2.66 | 3.34 | 3.34 | 23.70% | 1,934,932 |
| Aug 8, 2025 | 2.79 | 2.81 | 2.67 | 2.70 | 2.70 | -2.88% | 572,200 |
| Aug 7, 2025 | 2.92 | 2.92 | 2.74 | 2.78 | 2.78 | -4.47% | 375,025 |
| Aug 6, 2025 | 2.94 | 2.94 | 2.75 | 2.91 | 2.91 | -0.68% | 802,966 |
| Aug 5, 2025 | 2.88 | 3.03 | 2.82 | 2.93 | 2.93 | 2.81% | 1,447,400 |
| Aug 4, 2025 | 2.97 | 3.02 | 2.83 | 2.85 | 2.85 | -3.39% | 814,800 |
| Aug 1, 2025 | 2.90 | 2.97 | 2.80 | 2.95 | 2.95 | -0.67% | 815,300 |
| Jul 31, 2025 | 3.03 | 3.12 | 2.96 | 2.97 | 2.97 | -2.62% | 697,065 |
| Jul 30, 2025 | 3.25 | 3.35 | 3.02 | 3.05 | 3.05 | -3.79% | 912,069 |
| Jul 29, 2025 | 3.23 | 3.25 | 3.13 | 3.17 | 3.17 | -0.94% | 605,431 |
| Jul 28, 2025 | 3.19 | 3.26 | 3.16 | 3.20 | 3.20 | 0.63% | 342,940 |
| Jul 25, 2025 | 3.18 | 3.21 | 3.11 | 3.18 | 3.18 | 0.63% | 594,200 |
| Jul 24, 2025 | 3.35 | 3.37 | 3.13 | 3.16 | 3.16 | -5.11% | 805,248 |
| Jul 23, 2025 | 3.13 | 3.45 | 3.08 | 3.33 | 3.33 | 8.47% | 1,170,221 |
| Jul 22, 2025 | 3.09 | 3.13 | 2.96 | 3.07 | 3.07 | 0.00% | 527,784 |
| Jul 21, 2025 | 2.99 | 3.14 | 2.99 | 3.07 | 3.07 | 2.33% | 594,937 |
| Jul 18, 2025 | 3.20 | 3.22 | 2.97 | 3.00 | 3.00 | -4.76% | 662,516 |