Compass Therapeutics Inc. (CMPX) Historical Stock Data

1.38 ↑0.01 (0.73%)

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

Historical Data

In the past 30 trading days, CMPX is down -1.73% a day on average. There have been 13 days where Compass Therapeutics Inc. closed green and 17 days where CMPX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.34	1.38	↑$0.04 (2.99%)	1.34	1.47	725.90K
2024-12-19	1.40	1.37	↓$0.03 (-2.14%)	1.33	1.46	337.51K
2024-12-18	1.53	1.42	↓$0.11 (-7.19%)	1.37	1.55	424.45K
2024-12-17	1.49	1.53	↑$0.04 (2.68%)	1.47	1.58	234.95K
2024-12-16	1.47	1.49	↑$0.02 (1.36%)	1.45	1.53	330.20K
2024-12-13	1.55	1.46	↓$0.09 (-5.81%)	1.44	1.55	214.82K
2024-12-12	1.67	1.51	↓$0.16 (-9.58%)	1.49	1.67	572.16K
2024-12-11	1.80	1.67	↓$0.13 (-7.22%)	1.65	1.80	414.90K
2024-12-10	1.65	1.78	↑$0.13 (7.88%)	1.65	1.79	302.16K
2024-12-09	1.70	1.65	↓$0.05 (-2.94%)	1.63	1.72	231.98K
2024-12-06	1.55	1.66	↑$0.11 (7.10%)	1.51	1.66	328.67K
2024-12-05	1.50	1.53	↑$0.03 (2.00%)	1.47	1.54	397.80K
2024-12-04	1.61	1.51	↓$0.10 (-6.21%)	1.49	1.63	1.01M
2024-12-03	1.65	1.62	↓$0.03 (-1.82%)	1.57	1.66	306K
2024-12-02	1.64	1.66	↑$0.02 (1.22%)	1.62	1.70	431.68K
2024-11-29	1.60	1.63	↑$0.03 (1.87%)	1.55	1.64	470.22K
2024-11-27	1.54	1.56	↑$0.02 (1.30%)	1.53	1.64	685.84K
2024-11-26	1.55	1.51	↓$0.04 (-2.58%)	1.48	1.58	508.93K
2024-11-25	1.55	1.50	↓$0.05 (-3.23%)	1.50	1.62	527.80K
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