Compass Therapeutics Inc. (CMPX) Historical Stock Data

1.49 ↑0.11 (7.97%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CMPX is down -1.66% a day on average. There have been 9 days where Compass Therapeutics Inc. closed green and 21 days where CMPX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	1.40	1.49	↑$0.09 (6.43%)	1.36	1.53	540.04K
2024-11-21	1.37	1.38	↑$0.01 (0.73%)	1.34	1.41	348.95K
2024-11-20	1.41	1.37	↓$0.04 (-2.84%)	1.36	1.46	303.75K
2024-11-19	1.37	1.42	↑$0.05 (3.65%)	1.31	1.42	419.03K
2024-11-18	1.37	1.35	↓$0.02 (-1.46%)	1.27	1.38	665.96K
2024-11-15	1.62	1.38	↓$0.24 (-14.81%)	1.34	1.62	1.35M
2024-11-14	1.72	1.59	↓$0.13 (-7.56%)	1.58	1.75	669.09K
2024-11-13	1.83	1.69	↓$0.14 (-7.65%)	1.67	1.85	455.75K
2024-11-12	1.90	1.79	↓$0.11 (-5.79%)	1.77	1.94	359.48K
2024-11-11	1.87	1.90	↑$0.03 (1.60%)	1.81	2.00	543.55K
2024-11-08	1.87	1.80	↓$0.07 (-3.74%)	1.79	1.87	561K
2024-11-07	1.85	1.84	↓$0.01 (-0.54%)	1.74	1.91	520.04K
2024-11-06	1.85	1.83	↓$0.02 (-1.08%)	1.81	1.90	1.24M
2024-11-05	1.70	1.75	↑$0.05 (2.94%)	1.68	1.80	313.27K
2024-11-04	1.72	1.70	↓$0.02 (-1.16%)	1.65	1.78	413.57K
2024-11-01	1.67	1.70	↑$0.03 (1.80%)	1.66	1.76	359.14K
2024-10-31	1.71	1.64	↓$0.07 (-4.09%)	1.58	1.71	516.02K
2024-10-30	1.73	1.71	↓$0.02 (-1.16%)	1.69	1.83	377.62K
2024-10-29	1.66	1.70	↑$0.04 (2.41%)	1.65	1.73	400.33K
2024-10-28	1.69	1.68	↓$0.01 (-0.59%)	1.65	1.80	283.85K
2024-10-25	1.78	1.72	↓$0.06 (-3.37%)	1.71	1.79	269.35K
2024-10-24	1.84	1.76	↓$0.08 (-4.35%)	1.73	1.85	321.85K
2024-10-23	1.82	1.79	↓$0.03 (-1.65%)	1.74	1.84	302.82K
2024-10-22	1.83	1.83	↑$0.00 (0.00%)	1.80	1.87	747.02K
2024-10-21	1.90	1.85	↓$0.05 (-2.63%)	1.84	1.94	264.34K
2024-10-18	1.91	1.86	↓$0.05 (-2.62%)	1.85	1.92	198.25K
2024-10-17	1.92	1.91	↓$0.01 (-0.78%)	1.81	1.97	2.22M
2024-10-16	1.92	1.98	↑$0.06 (3.13%)	1.91	1.99	249.74K
2024-10-15	1.96	1.91	↓$0.05 (-2.55%)	1.85	1.99	274.90K
2024-10-14	2.01	1.97	↓$0.04 (-2.00%)	1.83	2.08	700.42K