Skip to main content
Compass Therapeutics, Inc. (CMPX)
NASDAQ: CMPX · Real-Time Price · USD
2.560
-0.040 (-1.54%)
At close: Jun 27, 2025, 4:00 PM
2.600
+0.040 (1.56%)
After-hours: Jun 27, 2025, 7:53 PM EDT

Compass Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.612.712.522.562.56-1.54%3,011,077
Jun 26, 20252.682.692.532.602.60-3.35%734,414
Jun 25, 20252.622.762.592.692.692.67%781,118
Jun 24, 20252.582.652.502.622.623.15%522,809
Jun 23, 20252.372.572.322.542.545.83%683,691
Jun 20, 20252.442.442.292.402.400.84%1,260,030
Jun 18, 20252.182.442.182.382.388.68%765,618
Jun 17, 20252.382.472.172.192.19-7.59%798,188
Jun 16, 20252.482.492.362.372.37-1.66%570,431
Jun 13, 20252.392.432.282.412.41-746,533
Jun 12, 20252.412.512.362.412.41-0.82%443,831
Jun 11, 20252.542.552.422.432.43-3.19%477,811
Jun 10, 20252.592.642.502.512.51-2.33%964,495
Jun 9, 20252.542.742.492.572.572.80%1,421,660
Jun 6, 20252.422.552.402.502.505.93%2,032,379
Jun 5, 20252.182.362.122.362.368.76%759,723
Jun 4, 20252.242.262.162.172.171.40%1,440,689
Jun 3, 20252.152.252.122.142.14-0.47%714,984
Jun 2, 20252.102.262.082.152.152.38%765,236
May 30, 20252.102.172.062.102.10-0.94%411,161
May 29, 20252.102.172.092.122.120.95%464,494
May 28, 20252.112.232.092.102.10-0.47%492,888
May 27, 20252.142.172.072.112.110.96%668,126
May 23, 20252.052.122.042.092.09-0.48%530,372
May 22, 20252.032.142.022.102.101.94%299,546
May 21, 20252.102.132.032.062.06-1.90%387,436
May 20, 20252.132.222.092.102.10-0.47%534,241
May 19, 20252.062.212.062.112.110.48%597,046
May 16, 20252.042.132.002.102.103.96%1,107,994
May 15, 20251.992.081.952.022.021.00%650,791
May 14, 20252.002.011.952.002.00-1,314,275
May 13, 20252.002.081.842.002.00-0.50%1,103,502
May 12, 20251.842.021.842.012.0110.44%1,153,402
May 9, 20251.811.831.671.821.822.25%1,642,637
May 8, 20251.681.811.671.781.781.14%611,190
May 7, 20251.701.791.671.761.764.14%1,504,011
May 6, 20251.811.851.671.691.69-9.14%803,510
May 5, 20251.871.951.841.861.86-1.59%1,073,255
May 2, 20251.851.941.841.891.893.85%733,620
May 1, 20251.871.901.791.821.82-2.15%503,249
Apr 30, 20251.811.901.801.861.861.09%482,297
Apr 29, 20251.891.931.831.841.84-3.16%801,604
Apr 28, 20251.941.971.861.901.90-2.06%553,490
Apr 25, 20252.112.151.911.941.94-8.49%878,179
Apr 24, 20252.082.161.972.122.122.42%877,407
Apr 23, 20252.112.192.052.072.074.55%950,636
Apr 22, 20251.801.991.801.981.9811.24%606,474
Apr 21, 20251.721.831.681.781.781.71%794,823
Apr 17, 20251.691.781.681.751.752.94%692,971
Apr 16, 20251.671.721.601.701.70-561,888