Compass Therapeutics Inc. (CMPX)
2.88
-0.04 (-1.37%)
At close: Feb 28, 2025, 3:59 PM
2.85
-1.21%
After-hours: Feb 28, 2025, 05:45 PM EST
CMPX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.99 | 3.08 | 2.86 | 2.90 | -0.02 | -0.68% | 675,621 |
| Feb 27, 2025 | 3.00 | 3.08 | 2.91 | 2.92 | -0.05 | -1.68% | 720,928 |
| Feb 26, 2025 | 2.95 | 3.11 | 2.95 | 2.97 | 0.00 | 0.00% | 543,518 |
| Feb 25, 2025 | 3.10 | 3.19 | 2.85 | 2.97 | -0.14 | -4.50% | 815,109 |
| Feb 24, 2025 | 3.02 | 3.33 | 3.02 | 3.11 | 0.19 | 6.51% | 1,100,529 |
| Feb 21, 2025 | 3.10 | 3.20 | 2.85 | 2.92 | -0.16 | -5.19% | 1,127,718 |
| Feb 20, 2025 | 3.34 | 3.37 | 3.06 | 3.08 | -0.30 | -8.88% | 1,078,647 |
| Feb 19, 2025 | 3.27 | 3.46 | 3.25 | 3.38 | 0.21 | 6.62% | 1,067,000 |
| Feb 18, 2025 | 3.50 | 3.59 | 3.14 | 3.17 | -0.21 | -6.21% | 1,273,052 |
| Feb 14, 2025 | 3.51 | 3.66 | 3.37 | 3.38 | -0.07 | -2.03% | 608,627 |
| Feb 13, 2025 | 3.72 | 3.85 | 3.37 | 3.45 | -0.30 | -8.00% | 1,271,600 |
| Feb 12, 2025 | 3.66 | 3.77 | 3.48 | 3.75 | 0.10 | 2.74% | 892,600 |
| Feb 11, 2025 | 3.91 | 4.08 | 3.59 | 3.65 | -0.25 | -6.41% | 1,556,135 |
| Feb 10, 2025 | 3.59 | 4.07 | 3.57 | 3.90 | 0.40 | 11.43% | 1,693,000 |
| Feb 7, 2025 | 3.62 | 3.64 | 3.47 | 3.50 | 0.00 | 0.00% | 1,145,347 |
| Feb 6, 2025 | 3.49 | 3.65 | 3.28 | 3.50 | 0.12 | 3.55% | 1,586,200 |
| Feb 5, 2025 | 3.17 | 3.42 | 3.01 | 3.38 | 0.26 | 8.33% | 1,113,557 |
| Feb 4, 2025 | 3.08 | 3.14 | 2.97 | 3.12 | 0.04 | 1.30% | 578,300 |
| Feb 3, 2025 | 3.11 | 3.17 | 3.00 | 3.08 | -0.14 | -4.35% | 909,949 |
| Jan 31, 2025 | 3.05 | 3.29 | 3.04 | 3.22 | 0.20 | 6.62% | 1,133,464 |
| Jan 30, 2025 | 3.10 | 3.14 | 2.87 | 3.02 | -0.09 | -2.89% | 751,623 |
| Jan 29, 2025 | 3.20 | 3.63 | 3.08 | 3.11 | -0.11 | -3.42% | 2,168,134 |
| Jan 28, 2025 | 2.91 | 3.40 | 2.87 | 3.22 | 0.40 | 14.18% | 4,060,613 |
| Jan 27, 2025 | 2.55 | 2.90 | 2.53 | 2.82 | 0.17 | 6.42% | 1,590,744 |
| Jan 24, 2025 | 3.08 | 3.12 | 2.53 | 2.65 | -0.45 | -14.52% | 1,794,505 |
| Jan 23, 2025 | 2.60 | 3.13 | 2.60 | 3.10 | 0.52 | 20.16% | 2,979,300 |
| Jan 22, 2025 | 2.60 | 2.69 | 2.57 | 2.58 | -0.03 | -1.15% | 813,338 |
| Jan 21, 2025 | 2.68 | 2.73 | 2.59 | 2.61 | 0.01 | 0.38% | 848,949 |
| Jan 17, 2025 | 2.49 | 2.64 | 2.34 | 2.60 | 0.10 | 4.00% | 1,403,200 |
| Jan 16, 2025 | 2.50 | 2.70 | 2.42 | 2.50 | 0.03 | 1.21% | 2,413,011 |
| Jan 15, 2025 | 2.04 | 2.47 | 2.02 | 2.47 | 0.47 | 23.50% | 2,528,249 |
| Jan 14, 2025 | 1.98 | 2.15 | 1.86 | 2.00 | 0.05 | 2.56% | 2,453,548 |
| Jan 13, 2025 | 1.79 | 2.10 | 1.75 | 1.95 | 0.18 | 10.17% | 2,701,807 |
| Jan 10, 2025 | 1.91 | 2.02 | 1.75 | 1.77 | -0.09 | -4.84% | 2,607,500 |
| Jan 8, 2025 | 1.60 | 2.68 | 1.52 | 1.86 | 0.43 | 30.07% | 24,209,403 |
| Jan 7, 2025 | 1.58 | 1.60 | 1.43 | 1.43 | -0.15 | -9.49% | 280,300 |
| Jan 6, 2025 | 1.54 | 1.61 | 1.53 | 1.58 | 0.02 | 1.28% | 698,226 |
| Jan 3, 2025 | 1.44 | 1.69 | 1.44 | 1.56 | 0.16 | 11.43% | 678,200 |
| Jan 2, 2025 | 1.50 | 1.52 | 1.40 | 1.40 | -0.05 | -3.45% | 351,413 |
| Dec 31, 2024 | 1.50 | 1.53 | 1.45 | 1.45 | -0.03 | -2.03% | 190,413 |
| Dec 30, 2024 | 1.49 | 1.52 | 1.42 | 1.48 | 0.02 | 1.37% | 287,725 |
| Dec 27, 2024 | 1.51 | 1.57 | 1.45 | 1.46 | -0.06 | -3.95% | 339,700 |
| Dec 26, 2024 | 1.50 | 1.56 | 1.44 | 1.52 | 0.02 | 1.33% | 337,029 |
| Dec 24, 2024 | 1.52 | 1.52 | 1.47 | 1.50 | -0.01 | -0.66% | 134,500 |
| Dec 23, 2024 | 1.42 | 1.55 | 1.40 | 1.51 | 0.13 | 9.42% | 361,700 |
| Dec 20, 2024 | 1.34 | 1.47 | 1.34 | 1.38 | 0.01 | 0.73% | 725,902 |
| Dec 19, 2024 | 1.40 | 1.46 | 1.33 | 1.37 | -0.05 | -3.52% | 337,508 |
| Dec 18, 2024 | 1.53 | 1.55 | 1.37 | 1.42 | -0.11 | -7.19% | 424,529 |
| Dec 17, 2024 | 1.49 | 1.58 | 1.47 | 1.53 | 0.04 | 2.68% | 234,946 |
| Dec 16, 2024 | 1.47 | 1.53 | 1.45 | 1.49 | 0.03 | 2.05% | 330,309 |