Compass Therapeutics, Inc. - Common Stock (CMPX)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	3.74	3.85	3.68	3.72	867,439	3.72
10/29/2025	4.08	4.08	3.77	3.78	1,630,829	3.78
10/28/2025	4.09	4.26	3.99	4.10	923,089	4.10
10/27/2025	3.98	4.20	3.95	4.11	1,350,374	4.11
10/24/2025	3.90	4.11	3.89	3.97	843,127	3.97
10/23/2025	4.14	4.17	3.85	3.89	1,227,359	3.89
10/22/2025	4.06	4.21	3.88	4.16	11,067,603	4.16
10/21/2025	4.05	4.26	4.00	4.10	1,244,226	4.10
10/20/2025	4.28	4.37	4.01	4.05	1,420,847	4.05
10/17/2025	4.35	4.46	4.15	4.26	1,841,660	4.26
10/16/2025	4.77	4.86	4.43	4.52	1,526,962	4.52
10/15/2025	4.34	4.78	4.34	4.77	2,071,930	4.77
10/14/2025	4.20	4.38	4.12	4.34	588,505	4.34
10/13/2025	4.25	4.39	4.06	4.29	1,581,692	4.29
10/10/2025	4.07	4.31	4.00	4.24	2,417,406	4.24
10/09/2025	3.88	4.09	3.84	4.07	1,681,795	4.07
10/08/2025	3.61	3.92	3.55	3.90	1,785,381	3.90
10/07/2025	3.67	3.68	3.52	3.61	1,809,187	3.61
10/06/2025	3.80	3.80	3.44	3.67	2,120,483	3.67
10/03/2025	3.47	3.71	3.46	3.70	1,584,582	3.70
10/02/2025	3.37	3.50	3.36	3.47	1,361,365	3.47
10/01/2025	3.50	3.52	3.31	3.36	2,687,610	3.36
9/30/2025	3.79	3.83	3.48	3.50	2,814,281	3.50
9/29/2025	3.75	3.82	3.67	3.82	1,075,991	3.82
9/26/2025	3.49	3.77	3.43	3.74	1,538,696	3.74
9/25/2025	3.49	3.58	3.41	3.49	1,170,361	3.49
9/24/2025	3.41	3.54	3.38	3.49	1,110,463	3.49
9/23/2025	3.50	3.60	3.37	3.38	1,527,674	3.38
9/22/2025	3.40	3.50	3.28	3.49	1,950,426	3.49
9/19/2025	3.80	3.81	3.38	3.39	6,709,160	3.39
9/18/2025	3.51	3.71	3.51	3.68	681,281	3.68
9/17/2025	3.60	3.68	3.48	3.51	807,149	3.51
9/16/2025	3.67	3.77	3.60	3.61	818,981	3.61
9/15/2025	3.63	3.71	3.44	3.69	1,266,886	3.69
9/12/2025	3.50	3.62	3.44	3.57	595,175	3.57
9/11/2025	3.52	3.70	3.37	3.53	1,960,486	3.53
9/10/2025	3.47	3.61	3.45	3.52	1,653,195	3.52
9/09/2025	3.45	3.51	3.37	3.48	460,356	3.48
9/08/2025	3.42	3.55	3.40	3.44	911,180	3.44
9/05/2025	3.40	3.52	3.37	3.44	388,871	3.44
9/04/2025	3.39	3.45	3.29	3.37	394,045	3.37
9/03/2025	3.43	3.48	3.37	3.37	323,243	3.37
9/02/2025	3.45	3.52	3.38	3.43	1,300,988	3.43
8/29/2025	3.49	3.50	3.29	3.49	702,523	3.49
8/28/2025	3.31	3.62	3.29	3.49	1,397,479	3.49
8/27/2025	3.14	3.31	3.08	3.28	823,116	3.28
8/26/2025	3.05	3.17	3.02	3.15	631,176	3.15
8/25/2025	3.01	3.06	2.96	3.02	866,031	3.02
8/22/2025	2.79	3.05	2.79	3.02	1,449,750	3.02
8/21/2025	2.82	2.85	2.71	2.80	752,964	2.80
8/20/2025	2.77	2.85	2.67	2.78	619,724	2.78
8/19/2025	2.84	2.85	2.66	2.72	2,087,666	2.72
8/18/2025	2.97	3.02	2.79	2.87	984,989	2.87
8/15/2025	2.98	3.05	2.86	2.97	1,662,863	2.97
8/14/2025	3.03	3.06	2.90	2.95	2,040,184	2.95
8/13/2025	3.11	3.31	3.01	3.10	7,366,943	3.10
8/12/2025	3.46	3.47	3.04	3.17	1,989,324	3.17
8/11/2025	2.72	3.38	2.66	3.34	1,932,830	3.34
8/08/2025	2.79	2.81	2.67	2.70	572,164	2.70
8/07/2025	2.92	2.92	2.74	2.78	374,285	2.78
8/06/2025	2.94	2.94	2.75	2.91	802,889	2.91
8/05/2025	2.88	3.03	2.82	2.93	1,447,361	2.93
8/04/2025	2.97	3.02	2.83	2.85	814,621	2.85
8/01/2025	2.90	2.97	2.80	2.95	815,266	2.95
7/31/2025	3.03	3.12	2.96	2.97	697,062	2.97