Compass Therapeutics Inc. (CMPX)
NASDAQ: CMPX
· Real-Time Price · USD
3.54
0.07 (2.02%)
At close: Oct 03, 2025, 11:02 AM
CMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.37 | 3.50 | 3.36 | 3.47 | 3.47 | 3.27% | 1,343,381 |
| Oct 1, 2025 | 3.50 | 3.52 | 3.31 | 3.36 | 3.36 | -4.00% | 2,688,018 |
| Sep 30, 2025 | 3.79 | 3.83 | 3.49 | 3.50 | 3.50 | -8.38% | 2,814,281 |
| Sep 29, 2025 | 3.75 | 3.82 | 3.67 | 3.82 | 3.82 | 2.14% | 1,076,200 |
| Sep 26, 2025 | 3.49 | 3.77 | 3.43 | 3.74 | 3.74 | 7.16% | 1,520,300 |
| Sep 25, 2025 | 3.49 | 3.59 | 3.41 | 3.49 | 3.49 | 0.00% | 1,170,362 |
| Sep 24, 2025 | 3.41 | 3.54 | 3.38 | 3.49 | 3.49 | 3.25% | 1,110,600 |
| Sep 23, 2025 | 3.50 | 3.61 | 3.37 | 3.38 | 3.38 | -3.15% | 1,528,012 |
| Sep 22, 2025 | 3.40 | 3.50 | 3.28 | 3.49 | 3.49 | 2.95% | 1,950,816 |
| Sep 19, 2025 | 3.80 | 3.81 | 3.38 | 3.39 | 3.39 | -7.88% | 6,709,200 |
| Sep 18, 2025 | 3.51 | 3.71 | 3.51 | 3.68 | 3.68 | 4.84% | 681,295 |
| Sep 17, 2025 | 3.60 | 3.68 | 3.48 | 3.51 | 3.51 | -2.77% | 807,200 |
| Sep 16, 2025 | 3.67 | 3.77 | 3.60 | 3.61 | 3.61 | -2.17% | 819,000 |
| Sep 15, 2025 | 3.63 | 3.72 | 3.44 | 3.69 | 3.69 | 3.36% | 1,266,900 |
| Sep 12, 2025 | 3.50 | 3.62 | 3.44 | 3.57 | 3.57 | 1.13% | 595,200 |
| Sep 11, 2025 | 3.52 | 3.70 | 3.37 | 3.53 | 3.53 | 0.28% | 1,960,500 |
| Sep 10, 2025 | 3.47 | 3.61 | 3.45 | 3.52 | 3.52 | 1.15% | 1,653,200 |
| Sep 9, 2025 | 3.45 | 3.51 | 3.37 | 3.48 | 3.48 | 1.16% | 460,359 |
| Sep 8, 2025 | 3.42 | 3.55 | 3.40 | 3.44 | 3.44 | 0.00% | 911,200 |
| Sep 5, 2025 | 3.40 | 3.52 | 3.37 | 3.44 | 3.44 | 2.08% | 388,900 |
Page 1 of 57