Compass Therapeutics, Inc. - Common Stock (CMPX)
5.3500
+0.1800 (3.48%)
NASDAQ · Last Trade: Jan 9th, 10:44 PM EST
Historical Prices For Compass Therapeutics, Inc. - Common Stock (CMPX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 5.20 | 5.70 | 5.16 | 5.35 | 4,347,790 | 5.35 |
| 1/08/2026 | 5.41 | 5.41 | 5.13 | 5.17 | 1,779,226 | 5.17 |
| 1/07/2026 | 4.93 | 5.57 | 4.92 | 5.45 | 3,103,960 | 5.45 |
| 1/06/2026 | 4.91 | 5.05 | 4.79 | 4.91 | 2,404,774 | 4.91 |
| 1/05/2026 | 5.36 | 5.36 | 4.85 | 4.99 | 1,594,241 | 4.99 |
| 1/02/2026 | 5.36 | 5.41 | 5.04 | 5.17 | 1,441,130 | 5.17 |
| 12/31/2025 | 5.37 | 5.45 | 5.19 | 5.37 | 1,834,374 | 5.37 |
| 12/30/2025 | 5.22 | 5.38 | 5.06 | 5.38 | 1,662,762 | 5.38 |
| 12/29/2025 | 5.10 | 5.22 | 5.05 | 5.15 | 689,398 | 5.15 |
| 12/26/2025 | 5.14 | 5.20 | 5.05 | 5.17 | 946,089 | 5.17 |
| 12/24/2025 | 5.18 | 5.20 | 5.03 | 5.14 | 630,988 | 5.14 |
| 12/23/2025 | 5.15 | 5.24 | 5.03 | 5.14 | 1,874,186 | 5.14 |
| 12/22/2025 | 5.03 | 5.27 | 5.00 | 5.14 | 1,030,231 | 5.14 |
| 12/19/2025 | 5.07 | 5.19 | 4.95 | 4.99 | 8,609,234 | 4.99 |
| 12/18/2025 | 5.11 | 5.15 | 4.95 | 5.04 | 1,248,148 | 5.04 |
| 12/17/2025 | 5.25 | 5.30 | 4.83 | 4.96 | 2,124,203 | 4.96 |
| 12/16/2025 | 5.01 | 5.32 | 5.00 | 5.24 | 1,616,593 | 5.24 |
| 12/15/2025 | 5.18 | 5.28 | 5.04 | 5.08 | 1,414,105 | 5.08 |
| 12/12/2025 | 5.38 | 5.43 | 5.15 | 5.16 | 1,181,778 | 5.16 |
| 12/11/2025 | 5.25 | 5.44 | 5.17 | 5.39 | 1,677,893 | 5.39 |
| 12/10/2025 | 5.17 | 5.36 | 5.10 | 5.25 | 1,596,219 | 5.25 |
| 12/09/2025 | 5.36 | 5.39 | 5.08 | 5.14 | 1,638,866 | 5.14 |
| 12/08/2025 | 5.59 | 5.75 | 5.30 | 5.36 | 1,247,662 | 5.36 |
| 12/05/2025 | 5.59 | 5.74 | 5.48 | 5.53 | 1,136,265 | 5.53 |
| 12/04/2025 | 5.25 | 5.61 | 5.25 | 5.54 | 1,473,133 | 5.54 |
| 12/03/2025 | 5.39 | 5.39 | 5.17 | 5.28 | 2,064,989 | 5.28 |
| 12/02/2025 | 5.60 | 5.65 | 5.13 | 5.22 | 1,905,006 | 5.22 |
| 12/01/2025 | 5.84 | 5.86 | 5.33 | 5.46 | 3,199,807 | 5.46 |
| 11/28/2025 | 5.51 | 5.84 | 5.45 | 5.80 | 1,525,414 | 5.80 |
| 11/26/2025 | 5.09 | 5.39 | 4.96 | 5.39 | 3,183,104 | 5.39 |
| 11/25/2025 | 4.99 | 5.03 | 4.73 | 5.01 | 2,717,652 | 5.01 |
| 11/24/2025 | 4.95 | 5.16 | 4.92 | 4.95 | 2,329,419 | 4.95 |
| 11/21/2025 | 4.85 | 5.00 | 4.81 | 4.87 | 2,511,335 | 4.87 |
| 11/20/2025 | 4.94 | 5.07 | 4.79 | 4.85 | 1,039,826 | 4.85 |
| 11/19/2025 | 4.93 | 5.11 | 4.90 | 4.90 | 1,090,176 | 4.90 |
| 11/18/2025 | 4.86 | 5.05 | 4.83 | 4.93 | 2,154,130 | 4.93 |
| 11/17/2025 | 4.87 | 5.05 | 4.77 | 4.89 | 2,554,915 | 4.89 |
| 11/14/2025 | 4.66 | 5.03 | 4.62 | 4.83 | 1,525,773 | 4.83 |
| 11/13/2025 | 4.90 | 4.92 | 4.69 | 4.77 | 1,722,196 | 4.77 |
| 11/12/2025 | 4.61 | 5.05 | 4.54 | 4.90 | 1,926,322 | 4.90 |
| 11/11/2025 | 4.22 | 4.68 | 4.22 | 4.63 | 4,527,314 | 4.63 |
| 11/10/2025 | 4.24 | 4.36 | 4.07 | 4.28 | 2,333,238 | 4.28 |
| 11/07/2025 | 4.00 | 4.24 | 3.81 | 4.23 | 2,456,246 | 4.23 |
| 11/06/2025 | 3.82 | 4.10 | 3.78 | 4.00 | 1,675,643 | 4.00 |
| 11/05/2025 | 3.82 | 3.90 | 3.49 | 3.82 | 2,896,415 | 3.82 |
| 11/04/2025 | 3.69 | 3.89 | 3.67 | 3.79 | 1,587,743 | 3.79 |
| 11/03/2025 | 3.77 | 3.95 | 3.65 | 3.74 | 1,081,082 | 3.74 |
| 10/31/2025 | 3.72 | 3.84 | 3.63 | 3.74 | 2,290,326 | 3.74 |
| 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 |