Compass Therapeutics, Inc. - Common Stock (CMPX)

0.8380
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 11th, 4:01 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Compass Therapeutics, Inc. - Common Stock (CMPX)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20260.850.900.830.842,118,3500.84
11/09/20260.800.840.770.842,228,0610.84
11/06/20260.700.760.670.761,850,0310.76
11/05/20260.760.770.680.682,592,1390.68
11/04/20260.780.800.750.761,860,9160.76
11/03/20260.780.790.740.751,616,9950.75
11/02/20260.810.810.750.772,114,4840.77
10/30/20260.760.800.740.792,918,2660.79
10/29/20260.780.810.750.762,025,2830.76
10/28/20260.750.780.730.761,796,6770.76
10/27/20260.750.790.730.752,210,2160.75
10/26/20260.750.790.740.752,231,6770.75
10/23/20260.780.810.750.762,128,3690.76
10/22/20260.810.840.780.802,173,5420.80
10/21/20260.820.840.810.811,544,0870.81
10/20/20260.830.870.820.831,883,1300.83
10/19/20260.870.890.830.833,116,8190.83
10/16/20260.900.910.860.862,038,9350.86
10/15/20260.860.900.850.903,339,1690.90
10/14/20260.830.880.820.884,968,8220.88
10/13/20260.930.940.850.863,798,0640.86
10/12/20260.990.990.920.944,436,3470.94
10/09/20260.991.050.980.993,670,8910.99
10/08/20261.011.010.960.987,042,6410.98
10/07/20260.981.050.961.022,787,5231.02
10/06/20260.991.020.941.007,557,8421.00
10/05/20260.911.000.890.9615,824,8190.96
10/02/20260.940.980.830.8620,762,7650.86
10/01/20261.031.050.900.9010,066,5920.90
9/30/20261.101.101.021.045,655,6031.04
9/29/20261.131.151.091.103,500,3471.10
9/28/20261.151.151.101.113,700,3601.11
9/25/20261.171.201.121.133,532,9241.13
9/24/20261.171.171.101.144,532,3481.14
9/23/20261.221.231.131.177,693,1151.17
9/22/20261.251.441.151.2427,159,1941.24
9/21/20261.881.881.801.822,985,5241.82
9/18/20261.861.901.811.908,210,0411.90
9/17/20261.881.941.841.852,501,1571.85
9/16/20261.871.901.801.832,242,9481.83
9/15/20261.981.981.851.852,439,9091.85
9/14/20262.032.041.961.962,277,0511.96
9/11/20262.082.091.962.004,828,6162.00
9/10/20262.172.172.042.052,540,9722.05
9/09/20262.222.252.172.182,614,2512.18
9/08/20262.322.332.202.212,426,9962.21
9/04/20262.342.442.332.382,548,3252.38
9/03/20262.442.442.352.372,558,9412.37
9/02/20262.312.462.312.432,538,6852.43
9/01/20262.372.402.292.311,512,8762.31
8/31/20262.402.402.312.393,523,0402.39
8/28/20262.512.512.402.402,567,6382.40
8/27/20262.442.532.402.521,941,3832.52
8/26/20262.512.522.412.431,444,9542.43
8/25/20262.402.552.392.532,285,2472.53
8/24/20262.422.432.322.40974,8402.40
8/21/20262.392.452.332.402,032,3312.40
8/20/20262.422.462.312.362,176,0702.36
8/19/20262.422.522.412.483,903,2632.48
8/18/20262.282.442.242.392,934,1862.39
8/17/20262.202.372.202.312,369,1892.31
8/14/20262.302.302.232.251,362,1802.25
8/13/20262.362.372.232.262,272,2112.26
8/12/20262.202.382.172.378,289,6552.37
8/11/20262.202.382.202.203,984,6412.20