Compass Therapeutics, Inc. - Common Stock (CMPX)
1.9800
+0.1100 (5.88%)
NASDAQ· Last Trade: May 13th, 3:32 PM EDT
Historical Prices For Compass Therapeutics, Inc. - Common Stock (CMPX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/12/2026 | 1.83 | 1.90 | 1.81 | 1.87 | 5,211,084 | 1.87 |
| 5/11/2026 | 1.78 | 1.91 | 1.77 | 1.83 | 5,808,200 | 1.83 |
| 5/08/2026 | 1.80 | 1.90 | 1.75 | 1.83 | 6,529,813 | 1.83 |
| 5/07/2026 | 1.86 | 1.87 | 1.75 | 1.81 | 8,759,738 | 1.81 |
| 5/06/2026 | 1.90 | 1.95 | 1.84 | 1.87 | 11,547,440 | 1.87 |
| 5/05/2026 | 1.95 | 2.00 | 1.84 | 1.95 | 7,671,867 | 1.95 |
| 5/04/2026 | 2.00 | 2.02 | 1.86 | 1.94 | 13,563,241 | 1.94 |
| 5/01/2026 | 1.79 | 2.01 | 1.75 | 1.96 | 10,661,893 | 1.96 |
| 4/30/2026 | 1.69 | 1.82 | 1.67 | 1.77 | 13,505,766 | 1.77 |
| 4/29/2026 | 1.90 | 1.91 | 1.64 | 1.67 | 24,672,269 | 1.67 |
| 4/28/2026 | 1.90 | 2.18 | 1.79 | 1.84 | 37,498,051 | 1.84 |
| 4/27/2026 | 1.77 | 2.48 | 1.61 | 1.79 | 158,766,413 | 1.79 |
| 4/24/2026 | 5.22 | 5.49 | 4.89 | 5.03 | 5,058,871 | 5.03 |
| 4/23/2026 | 5.32 | 5.34 | 5.11 | 5.21 | 1,079,627 | 5.21 |
| 4/22/2026 | 5.36 | 5.39 | 5.22 | 5.32 | 1,846,826 | 5.32 |
| 4/21/2026 | 5.42 | 5.58 | 5.19 | 5.24 | 2,734,986 | 5.24 |
| 4/20/2026 | 6.11 | 6.24 | 5.41 | 5.42 | 2,760,150 | 5.42 |
| 4/17/2026 | 6.60 | 6.67 | 5.87 | 6.00 | 3,732,235 | 6.00 |
| 4/16/2026 | 5.87 | 6.84 | 5.81 | 6.53 | 7,114,400 | 6.53 |
| 4/15/2026 | 5.48 | 5.92 | 5.38 | 5.85 | 3,192,035 | 5.85 |
| 4/14/2026 | 5.20 | 5.47 | 5.14 | 5.44 | 3,542,884 | 5.44 |
| 4/13/2026 | 5.18 | 5.25 | 5.00 | 5.20 | 2,344,973 | 5.20 |
| 4/10/2026 | 5.45 | 5.50 | 5.00 | 5.17 | 3,158,300 | 5.17 |
| 4/09/2026 | 5.32 | 5.59 | 5.30 | 5.45 | 2,686,304 | 5.45 |
| 4/08/2026 | 5.50 | 5.59 | 5.29 | 5.40 | 3,059,341 | 5.40 |
| 4/07/2026 | 5.45 | 5.53 | 5.20 | 5.31 | 1,624,405 | 5.31 |
| 4/06/2026 | 5.47 | 5.73 | 5.46 | 5.49 | 3,197,420 | 5.49 |
| 4/02/2026 | 5.25 | 5.50 | 5.18 | 5.45 | 3,183,387 | 5.45 |
| 4/01/2026 | 5.41 | 5.51 | 5.11 | 5.43 | 1,912,265 | 5.43 |
| 3/31/2026 | 5.26 | 5.38 | 5.06 | 5.29 | 4,366,623 | 5.29 |
| 3/30/2026 | 5.21 | 5.24 | 5.07 | 5.10 | 1,281,265 | 5.10 |
| 3/27/2026 | 5.29 | 5.37 | 5.15 | 5.21 | 1,355,908 | 5.21 |
| 3/26/2026 | 5.41 | 5.67 | 5.30 | 5.33 | 1,327,421 | 5.33 |
| 3/25/2026 | 5.42 | 5.56 | 5.39 | 5.49 | 1,366,820 | 5.49 |
| 3/24/2026 | 4.96 | 5.39 | 4.87 | 5.33 | 1,849,952 | 5.33 |
| 3/23/2026 | 5.16 | 5.29 | 5.00 | 5.04 | 1,634,149 | 5.04 |
| 3/20/2026 | 5.40 | 5.44 | 5.14 | 5.15 | 5,577,586 | 5.15 |
| 3/19/2026 | 5.27 | 5.40 | 5.19 | 5.39 | 1,992,941 | 5.39 |
| 3/18/2026 | 5.41 | 5.41 | 5.23 | 5.32 | 1,486,833 | 5.32 |
| 3/17/2026 | 5.39 | 5.54 | 5.31 | 5.45 | 2,569,079 | 5.45 |
| 3/16/2026 | 5.24 | 5.53 | 5.20 | 5.41 | 1,466,407 | 5.41 |
| 3/13/2026 | 5.27 | 5.36 | 5.07 | 5.19 | 1,058,602 | 5.19 |
| 3/12/2026 | 5.50 | 5.59 | 5.18 | 5.19 | 1,465,076 | 5.19 |
| 3/11/2026 | 5.60 | 5.70 | 5.48 | 5.59 | 1,454,509 | 5.59 |
| 3/10/2026 | 5.49 | 5.78 | 5.42 | 5.57 | 2,248,083 | 5.57 |
| 3/09/2026 | 5.34 | 5.54 | 5.29 | 5.42 | 1,897,312 | 5.42 |
| 3/06/2026 | 5.41 | 5.53 | 5.29 | 5.51 | 1,845,394 | 5.51 |
| 3/05/2026 | 5.53 | 5.87 | 5.43 | 5.53 | 2,822,520 | 5.53 |
| 3/04/2026 | 5.59 | 5.88 | 5.54 | 5.69 | 2,092,321 | 5.69 |
| 3/03/2026 | 5.50 | 5.86 | 5.43 | 5.53 | 3,172,936 | 5.53 |
| 3/02/2026 | 5.44 | 5.81 | 5.32 | 5.68 | 2,280,902 | 5.68 |
| 2/27/2026 | 5.73 | 5.83 | 5.61 | 5.65 | 3,697,151 | 5.65 |
| 2/26/2026 | 5.93 | 5.94 | 5.60 | 5.78 | 3,217,325 | 5.78 |
| 2/25/2026 | 6.00 | 6.07 | 5.81 | 5.89 | 2,240,678 | 5.89 |
| 2/24/2026 | 5.93 | 6.03 | 5.84 | 6.00 | 2,050,635 | 6.00 |
| 2/23/2026 | 6.15 | 6.20 | 5.75 | 5.89 | 1,799,740 | 5.89 |
| 2/20/2026 | 6.31 | 6.43 | 6.14 | 6.17 | 1,359,373 | 6.17 |
| 2/19/2026 | 6.43 | 6.50 | 6.25 | 6.39 | 1,456,784 | 6.39 |
| 2/18/2026 | 6.37 | 6.60 | 6.30 | 6.47 | 1,465,642 | 6.47 |
| 2/17/2026 | 6.25 | 6.55 | 6.23 | 6.39 | 1,289,759 | 6.39 |
| 2/13/2026 | 6.53 | 6.60 | 6.21 | 6.28 | 2,517,335 | 6.28 |