Compass Therapeutics, Inc. - Common Stock (CMPX)

1.8500
-0.1100 (-5.61%)
NASDAQ· Last Trade: Sep 15th, 9:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/11/20262.202.382.202.203,984,5492.20
8/10/20262.152.232.112.224,202,0322.22
8/07/20262.052.172.032.153,827,2472.15
8/06/20261.932.001.871.996,688,5851.99
8/05/20262.002.011.851.894,247,0141.89
8/04/20261.902.001.891.983,050,2871.98
8/03/20261.941.951.851.893,509,2071.89
7/31/20261.951.961.861.912,640,5381.91
7/30/20261.931.961.911.941,913,2041.94
7/29/20262.042.041.941.943,175,5831.94
7/28/20262.072.081.972.043,147,9172.04
7/27/20262.112.232.082.083,401,5642.08
7/24/20262.122.142.062.071,589,9382.07
7/23/20262.022.141.992.122,266,2632.12
7/22/20262.092.112.002.041,771,4432.04
7/21/20262.022.102.012.101,620,7172.10
7/20/20262.072.132.012.021,906,6562.02
7/17/20262.062.122.012.052,143,1182.05
7/16/20262.132.152.072.101,760,2062.10
7/15/20262.182.192.112.141,684,9472.14
7/14/20262.252.262.182.192,013,0652.19
7/13/20262.302.312.192.261,878,6412.26
7/10/20262.302.362.192.332,797,3532.33
7/09/20262.332.362.272.311,971,4712.31
7/08/20262.262.352.212.343,881,9052.34
7/07/20262.302.322.152.323,211,7932.32
7/06/20262.272.302.202.292,481,7902.29
7/02/20262.202.292.172.272,939,8472.27
7/01/20262.182.212.132.182,378,5402.18
6/30/20262.162.292.132.193,871,9282.19
6/29/20262.082.172.072.162,834,3772.16
6/26/20262.062.132.022.087,606,1022.08
6/25/20262.032.112.022.072,518,4592.07
6/24/20262.062.102.022.023,137,8402.02
6/23/20262.042.112.042.063,107,1232.06
6/22/20262.042.102.022.103,390,1792.10
6/18/20262.082.132.002.029,276,4752.02
6/17/20261.992.141.992.053,744,1612.05
6/16/20262.012.041.961.972,532,6531.97