Compass Therapeutics, Inc. - CMPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	2.1	2.1	2.1	2.17	2.06	411,200
May 29, 2025	2.1	2.12	2.12	2.17	2.09	464,500
May 28, 2025	2.11	2.1	2.1	2.23	2.09	492,888
May 27, 2025	2.14	2.11	2.11	2.17	2.07	668,126
May 23, 2025	2.05	2.09	2.09	2.12	2.04	529,877
May 22, 2025	2.03	2.1	2.1	2.13	2.02	299,546
May 21, 2025	2.1	2.06	2.06	2.13	2.03	386,572
May 20, 2025	2.13	2.1	2.1	2.22	2.09	534,241
May 19, 2025	2.06	2.11	2.11	2.21	2.06	597,046
May 16, 2025	2.04	2.1	2.1	2.13	2	1.1M
May 15, 2025	1.99	2.02	2.03	2.08	1.95	647,798
May 14, 2025	2	2	2	2.01	1.95	1.31M
May 13, 2025	2	2	2	2.08	1.84	1.1M
May 12, 2025	1.84	2.01	2.01	2.02	1.84	1.15M
May 09, 2025	1.81	1.82	1.82	1.83	1.67	1.64M
May 08, 2025	1.68	1.78	1.79	1.81	1.67	600,852
May 07, 2025	1.7	1.76	1.76	1.79	1.67	1.5M
May 06, 2025	1.81	1.69	1.69	1.85	1.67	802,806
May 05, 2025	1.87	1.86	1.86	1.95	1.84	1.07M
May 02, 2025	1.85	1.89	1.89	1.94	1.84	732,919
May 01, 2025	1.87	1.82	1.82	1.9	1.79	503,249
April 30, 2025	1.81	1.86	1.86	1.9	1.8	482,154
April 29, 2025	1.88	1.83	1.83	1.93	1.83	483,419
April 28, 2025	1.94	1.9	1.9	1.97	1.86	552,486
April 25, 2025	2.11	1.94	1.94	2.15	1.91	876,556
April 24, 2025	2.08	2.12	2.12	2.16	1.97	877,407
April 23, 2025	2.11	2.07	2.07	2.19	2.05	950,208
April 22, 2025	1.8	1.98	1.98	1.99	1.8	604,228
April 21, 2025	1.72	1.78	1.78	1.83	1.68	794,823
April 17, 2025	1.69	1.75	1.75	1.78	1.68	691,686
April 16, 2025	1.67	1.7	1.7	1.72	1.6	561,888
April 15, 2025	1.67	1.7	1.7	1.78	1.64	558,785
April 14, 2025	1.69	1.72	1.72	1.75	1.61	607,981
April 11, 2025	1.63	1.7	1.7	1.7	1.61	649,804
April 10, 2025	1.67	1.65	1.65	1.72	1.6	752,300
April 09, 2025	1.61	1.75	1.75	1.9	1.52	9.53M
April 08, 2025	1.67	1.59	1.59	1.73	1.53	1.12M
April 07, 2025	1.42	1.57	1.57	1.63	1.4	1.45M
April 04, 2025	1.62	1.46	1.46	1.63	1.42	1.73M
April 03, 2025	1.54	1.61	1.61	1.7	1.53	1.85M
April 02, 2025	2.35	1.69	1.69	2.44	1.67	5.52M
April 01, 2025	1.87	2.24	2.24	2.26	1.33	22.14M
March 31, 2025	1.93	1.9	1.9	1.99	1.86	1.42M
March 28, 2025	2.15	1.99	1.99	2.17	1.97	689,095
March 27, 2025	2.02	2.1	2.1	2.15	1.99	1.2M
March 26, 2025	2.16	2.04	2.04	2.16	2.03	865,117
March 25, 2025	2.36	2.17	2.17	2.4	2.13	898,325
March 24, 2025	2.36	2.37	2.37	2.41	2.3	777,427
March 21, 2025	2.21	2.31	2.31	2.34	2.21	1.02M
March 20, 2025	2.24	2.24	2.24	2.31	2.2	582,300
March 19, 2025	2.3	2.26	2.26	2.3	2.18	679,255
March 18, 2025	2.33	2.31	2.31	2.38	2.25	834,685
March 17, 2025	2.52	2.35	2.35	2.61	2.34	1.36M
March 14, 2025	2.56	2.46	2.46	2.67	2.45	1.39M
March 13, 2025	2.55	2.47	2.47	2.56	2.46	458,928
March 12, 2025	2.6	2.51	2.51	2.67	2.5	1.16M
March 11, 2025	2.46	2.53	2.53	2.59	2.36	913,990
March 10, 2025	2.6	2.37	2.37	2.62	2.3	582,911
March 07, 2025	2.61	2.69	2.69	2.79	2.6	573,746
March 06, 2025	2.7	2.62	2.62	2.74	2.6	509,106

Compass Therapeutics, Inc. (CMPX) NASDAQ