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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	2.65	2.78	2.78	2.87	2.61	794,726
July 02, 2025	2.55	2.62	2.62	2.8	2.55	779,441
July 01, 2025	2.67	2.58	2.58	2.67	2.5	611,601
June 30, 2025	2.58	2.6	2.6	2.68	2.55	445,907
June 27, 2025	2.61	2.56	2.56	2.71	2.52	3.01M
June 26, 2025	2.68	2.6	2.6	2.69	2.53	734,414
June 25, 2025	2.62	2.69	2.69	2.76	2.59	781,118
June 24, 2025	2.58	2.62	2.62	2.65	2.5	522,809
June 23, 2025	2.37	2.54	2.54	2.57	2.32	683,691
June 20, 2025	2.44	2.4	2.4	2.44	2.29	1.26M
June 18, 2025	2.18	2.38	2.38	2.44	2.18	765,618
June 17, 2025	2.38	2.19	2.19	2.42	2.17	785,160
June 16, 2025	2.48	2.37	2.37	2.49	2.36	570,431
June 13, 2025	2.39	2.41	2.41	2.42	2.28	746,533
June 12, 2025	2.41	2.41	2.41	2.51	2.36	443,831
June 11, 2025	2.54	2.43	2.43	2.55	2.42	477,507
June 10, 2025	2.59	2.51	2.51	2.64	2.5	964,500
June 09, 2025	2.54	2.57	2.57	2.74	2.49	1.42M
June 06, 2025	2.42	2.5	2.5	2.55	2.4	2.03M
June 05, 2025	2.18	2.36	2.36	2.36	2.12	759,723
June 04, 2025	2.24	2.17	2.17	2.26	2.15	1.44M
June 03, 2025	2.15	2.14	2.14	2.25	2.12	715,000
June 02, 2025	2.1	2.15	2.15	2.26	2.08	765,236
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

Compass Therapeutics, Inc. (CMPX) NASDAQ