Compass Therapeutics, Inc. CMPX
NASDAQ · United States · Health Technology
$0.9238+0.02 (+2.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.89 | -0.73% | $0.94 | $0.98 | $0.89 | 4.42M |
| 2026-10-01 | $0.90 | -13.37% | $1.03 | $1.05 | $0.90 | 10.05M |
| 2026-09-30 | $1.04 | -5.45% | $1.10 | $1.10 | $1.02 | 5.65M |
| 2026-09-29 | $1.10 | -0.90% | $1.13 | $1.15 | $1.09 | 3.50M |
| 2026-09-28 | $1.11 | -1.77% | $1.15 | $1.15 | $1.10 | 3.70M |
| 2026-09-25 | $1.13 | -0.44% | $1.17 | $1.20 | $1.12 | 3.53M |
| 2026-09-24 | $1.13 | -2.99% | $1.17 | $1.17 | $1.10 | 4.53M |
| 2026-09-23 | $1.17 | -5.65% | $1.22 | $1.23 | $1.13 | 7.69M |
| 2026-09-22 | $1.24 | -31.87% | $1.25 | $1.44 | $1.15 | 27.20M |
| 2026-09-21 | $1.82 | -4.21% | $1.88 | $1.88 | $1.80 | 2.99M |
| 2026-09-18 | $1.90 | +2.70% | $1.86 | $1.90 | $1.81 | 8.21M |
| 2026-09-17 | $1.85 | +1.09% | $1.88 | $1.94 | $1.84 | 2.52M |
| 2026-09-16 | $1.83 | -1.08% | $1.87 | $1.89 | $1.80 | 2.24M |
| 2026-09-15 | $1.85 | -5.61% | $1.98 | $1.98 | $1.85 | 2.44M |
| 2026-09-14 | $1.96 | -2.00% | $2.03 | $2.04 | $1.96 | 2.28M |
| 2026-09-11 | $2.00 | -2.44% | $2.08 | $2.09 | $1.96 | 4.83M |
| 2026-09-10 | $2.05 | -5.96% | $2.17 | $2.17 | $2.04 | 2.54M |
| 2026-09-09 | $2.18 | -1.36% | $2.22 | $2.25 | $2.17 | 2.61M |
| 2026-09-08 | $2.21 | -7.14% | $2.32 | $2.33 | $2.20 | 2.43M |
| 2026-09-04 | $2.38 | +0.42% | $2.34 | $2.44 | $2.33 | 2.54M |
| 2026-09-03 | $2.37 | -2.47% | $2.44 | $2.44 | $2.35 | 2.56M |
| 2026-09-02 | $2.43 | +5.19% | $2.31 | $2.46 | $2.31 | 2.53M |
| 2026-09-01 | $2.31 | -3.35% | $2.37 | $2.39 | $2.29 | 1.51M |
| 2026-08-31 | $2.39 | -0.42% | $2.40 | $2.40 | $2.31 | 3.52M |
| 2026-08-28 | $2.40 | -4.76% | $2.51 | $2.51 | $2.40 | 2.57M |
| 2026-08-27 | $2.52 | +3.70% | $2.44 | $2.53 | $2.40 | 1.94M |
| 2026-08-26 | $2.43 | -3.95% | $2.51 | $2.52 | $2.41 | 1.44M |
| 2026-08-25 | $2.53 | +5.42% | $2.40 | $2.55 | $2.39 | 2.30M |
| 2026-08-24 | $2.40 | 0.00% | $2.42 | $2.43 | $2.32 | 974.00K |
| 2026-08-21 | $2.40 | +1.69% | $2.39 | $2.45 | $2.33 | 2.03M |
| 2026-08-20 | $2.36 | -4.84% | $2.42 | $2.45 | $2.31 | 2.18M |
| 2026-08-19 | $2.48 | +3.77% | $2.42 | $2.52 | $2.41 | 3.90M |
| 2026-08-18 | $2.39 | +3.46% | $2.28 | $2.44 | $2.24 | 2.93M |
| 2026-08-17 | $2.31 | +2.67% | $2.20 | $2.37 | $2.20 | 2.37M |
| 2026-08-14 | $2.25 | -0.44% | $2.30 | $2.30 | $2.23 | 1.36M |
| 2026-08-13 | $2.26 | -4.64% | $2.36 | $2.37 | $2.23 | 2.27M |
| 2026-08-12 | $2.37 | +7.73% | $2.20 | $2.38 | $2.16 | 8.29M |
| 2026-08-11 | $2.20 | -0.90% | $2.20 | $2.38 | $2.20 | 3.98M |
| 2026-08-10 | $2.22 | +3.26% | $2.15 | $2.23 | $2.11 | 4.21M |
| 2026-08-07 | $2.15 | +8.04% | $2.05 | $2.17 | $2.03 | 3.83M |
| 2026-08-06 | $1.99 | +5.29% | $1.93 | $2.00 | $1.87 | 6.69M |
| 2026-08-05 | $1.89 | -4.55% | $2.00 | $2.01 | $1.85 | 4.25M |
| 2026-08-04 | $1.98 | +5.04% | $1.90 | $2.00 | $1.89 | 3.05M |
| 2026-08-03 | $1.88 | -1.31% | $1.94 | $1.95 | $1.85 | 3.51M |
| 2026-07-31 | $1.91 | -1.55% | $1.95 | $1.96 | $1.86 | 2.64M |
| 2026-07-30 | $1.94 | 0.00% | $1.93 | $1.96 | $1.91 | 1.91M |
| 2026-07-29 | $1.94 | -4.90% | $2.04 | $2.04 | $1.94 | 3.18M |
| 2026-07-28 | $2.04 | -1.92% | $2.07 | $2.08 | $1.97 | 3.15M |
| 2026-07-27 | $2.08 | +0.48% | $2.11 | $2.22 | $2.08 | 3.40M |
| 2026-07-24 | $2.07 | -2.36% | $2.12 | $2.14 | $2.06 | 1.59M |
| 2026-07-23 | $2.12 | +3.92% | $2.02 | $2.14 | $1.99 | 2.27M |
| 2026-07-22 | $2.04 | -2.86% | $2.09 | $2.11 | $2.00 | 1.77M |
| 2026-07-21 | $2.10 | +3.96% | $2.02 | $2.10 | $2.01 | 1.62M |
| 2026-07-20 | $2.02 | -1.46% | $2.07 | $2.13 | $2.01 | 1.91M |
| 2026-07-17 | $2.05 | -2.38% | $2.06 | $2.12 | $2.01 | 2.14M |
| 2026-07-16 | $2.10 | -1.87% | $2.13 | $2.15 | $2.07 | 1.76M |
| 2026-07-15 | $2.14 | -2.28% | $2.18 | $2.19 | $2.11 | 1.69M |
| 2026-07-14 | $2.19 | -3.10% | $2.25 | $2.26 | $2.18 | 2.01M |
| 2026-07-13 | $2.26 | -3.00% | $2.30 | $2.31 | $2.18 | 1.88M |
| 2026-07-10 | $2.33 | +0.87% | $2.30 | $2.36 | $2.19 | 2.80M |
| 2026-07-09 | $2.31 | -1.28% | $2.33 | $2.36 | $2.27 | 1.97M |
| 2026-07-08 | $2.34 | +0.86% | $2.26 | $2.35 | $2.20 | 3.88M |
| 2026-07-07 | $2.32 | +1.31% | $2.30 | $2.32 | $2.15 | 3.21M |
| 2026-07-06 | $2.29 | +0.88% | $2.27 | $2.30 | $2.20 | 2.48M |
| 2026-07-02 | $2.27 | +4.13% | $2.20 | $2.29 | $2.17 | 2.93M |
| 2026-07-01 | $2.18 | -0.46% | $2.18 | $2.21 | $2.13 | 2.38M |
| 2026-06-30 | $2.19 | +1.39% | $2.16 | $2.29 | $2.13 | 3.89M |
| 2026-06-29 | $2.16 | +3.85% | $2.08 | $2.17 | $2.07 | 2.84M |
| 2026-06-26 | $2.08 | +0.48% | $2.06 | $2.13 | $2.02 | 7.61M |
| 2026-06-25 | $2.07 | +2.48% | $2.03 | $2.11 | $2.02 | 2.52M |
| 2026-06-24 | $2.02 | -1.94% | $2.06 | $2.10 | $2.02 | 3.14M |
| 2026-06-23 | $2.06 | -1.90% | $2.04 | $2.11 | $2.04 | 3.11M |
| 2026-06-22 | $2.10 | +3.96% | $2.04 | $2.10 | $2.02 | 3.39M |
| 2026-06-18 | $2.02 | -1.46% | $2.08 | $2.13 | $2.00 | 9.28M |
| 2026-06-17 | $2.05 | +4.06% | $1.99 | $2.14 | $1.99 | 3.74M |
| 2026-06-16 | $1.97 | -3.43% | $2.01 | $2.04 | $1.96 | 2.53M |
| 2026-06-15 | $2.04 | +0.49% | $2.05 | $2.10 | $2.02 | 2.17M |
| 2026-06-12 | $2.03 | +1.00% | $2.00 | $2.08 | $1.98 | 2.04M |
| 2026-06-11 | $2.01 | +4.69% | $1.91 | $2.04 | $1.88 | 3.59M |
| 2026-06-10 | $1.92 | -6.80% | $2.06 | $2.11 | $1.90 | 3.52M |
| 2026-06-09 | $2.06 | +1.98% | $2.04 | $2.10 | $2.03 | 2.33M |
| 2026-06-08 | $2.02 | -0.98% | $2.04 | $2.07 | $2.00 | 2.27M |
| 2026-06-05 | $2.04 | -4.23% | $2.10 | $2.12 | $2.03 | 3.14M |
| 2026-06-04 | $2.13 | +1.43% | $2.07 | $2.17 | $2.07 | 4.48M |
| 2026-06-03 | $2.10 | +0.96% | $2.08 | $2.11 | $2.04 | 3.51M |
| 2026-06-02 | $2.08 | -6.31% | $2.13 | $2.17 | $2.06 | 5.19M |
| 2026-06-01 | $2.22 | -6.72% | $2.31 | $2.32 | $2.18 | 5.71M |
| 2026-05-29 | $2.38 | -1.24% | $2.43 | $2.47 | $2.29 | 6.05M |
| 2026-05-28 | $2.41 | +6.17% | $2.23 | $2.43 | $2.16 | 4.83M |
| 2026-05-27 | $2.27 | +3.18% | $2.18 | $2.44 | $2.17 | 6.73M |