Compass Therapeutics Inc.

AI Score

XX

Unlock

1.60
-0.09 (-5.33%)
At close: Apr 03, 2025, 3:59 PM
1.64
2.43%
After-hours: Apr 03, 2025, 06:27 PM EDT

Compass Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 2.35 2.44 1.67 1.69 -0.55 -24.55% 5,515,861
Apr 1, 2025 1.87 2.26 1.33 2.24 0.34 17.89% 22,369,500
Mar 31, 2025 1.93 1.99 1.85 1.90 -0.09 -4.52% 1,891,900
Mar 28, 2025 2.15 2.17 1.97 1.99 -0.11 -5.24% 691,498
Mar 27, 2025 2.02 2.15 1.99 2.10 0.06 2.94% 1,201,448
Mar 26, 2025 2.16 2.16 2.03 2.04 -0.13 -5.99% 868,135
Mar 25, 2025 2.36 2.40 2.13 2.17 -0.20 -8.44% 901,100
Mar 24, 2025 2.36 2.41 2.30 2.37 0.06 2.60% 777,427
Mar 21, 2025 2.21 2.34 2.21 2.31 0.07 3.12% 1,021,100
Mar 20, 2025 2.24 2.31 2.20 2.24 -0.02 -0.88% 582,300
Mar 19, 2025 2.30 2.30 2.18 2.26 -0.05 -2.16% 680,506
Mar 18, 2025 2.33 2.38 2.25 2.31 -0.04 -1.70% 834,685
Mar 17, 2025 2.52 2.61 2.34 2.35 -0.11 -4.47% 1,356,459
Mar 14, 2025 2.56 2.67 2.45 2.46 -0.01 -0.40% 1,401,500
Mar 13, 2025 2.55 2.56 2.46 2.47 -0.04 -1.59% 458,935
Mar 12, 2025 2.60 2.67 2.50 2.51 -0.02 -0.79% 1,163,714
Mar 11, 2025 2.46 2.59 2.36 2.53 0.16 6.75% 913,990
Mar 10, 2025 2.60 2.62 2.30 2.37 -0.32 -11.90% 583,545
Mar 7, 2025 2.61 2.79 2.60 2.69 0.07 2.67% 573,746
Mar 6, 2025 2.70 2.74 2.60 2.62 -0.15 -5.42% 511,125
Mar 5, 2025 2.83 2.98 2.68 2.77 -0.01 -0.36% 700,724
Mar 4, 2025 2.67 2.80 2.64 2.78 0.05 1.83% 600,254
Mar 3, 2025 2.90 3.02 2.60 2.73 -0.17 -5.86% 1,058,400
Feb 28, 2025 2.99 3.08 2.86 2.90 -0.02 -0.68% 676,054
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