Compass Therapeutics, Inc. (CMPX)
NASDAQ: CMPX · Real-Time Price · USD
5.53
-0.01 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
5.52
-0.01 (-0.18%)
After-hours: Dec 5, 2025, 6:29 PM EST
Compass Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.59 | 5.74 | 5.48 | 5.53 | 5.53 | -0.18% | 1,132,662 |
| Dec 4, 2025 | 5.25 | 5.61 | 5.25 | 5.54 | 5.54 | 4.92% | 1,249,634 |
| Dec 3, 2025 | 5.39 | 5.39 | 5.17 | 5.28 | 5.28 | 1.15% | 2,062,037 |
| Dec 2, 2025 | 5.60 | 5.65 | 5.13 | 5.22 | 5.22 | -4.40% | 1,903,067 |
| Dec 1, 2025 | 5.85 | 5.86 | 5.33 | 5.46 | 5.46 | -5.86% | 3,199,807 |
| Nov 28, 2025 | 5.51 | 5.85 | 5.45 | 5.80 | 5.80 | 7.61% | 1,521,934 |
| Nov 26, 2025 | 5.09 | 5.40 | 4.96 | 5.39 | 5.39 | 7.58% | 3,164,029 |
| Nov 25, 2025 | 4.99 | 5.03 | 4.73 | 5.01 | 5.01 | 1.21% | 2,715,139 |
| Nov 24, 2025 | 4.95 | 5.16 | 4.92 | 4.95 | 4.95 | 1.64% | 2,329,396 |
| Nov 21, 2025 | 4.85 | 5.00 | 4.81 | 4.87 | 4.87 | 0.41% | 2,511,334 |
| Nov 20, 2025 | 4.94 | 5.07 | 4.79 | 4.85 | 4.85 | -1.02% | 1,039,828 |
| Nov 19, 2025 | 4.93 | 5.11 | 4.90 | 4.90 | 4.90 | -0.61% | 1,096,060 |
| Nov 18, 2025 | 4.86 | 5.05 | 4.83 | 4.93 | 4.93 | 0.82% | 2,156,733 |
| Nov 17, 2025 | 4.87 | 5.06 | 4.77 | 4.89 | 4.89 | 1.24% | 2,555,239 |
| Nov 14, 2025 | 4.66 | 5.03 | 4.62 | 4.83 | 4.83 | 1.26% | 1,525,773 |
| Nov 13, 2025 | 4.90 | 4.92 | 4.69 | 4.77 | 4.77 | -2.65% | 1,722,686 |
| Nov 12, 2025 | 4.61 | 5.05 | 4.54 | 4.90 | 4.90 | 5.83% | 1,927,353 |
| Nov 11, 2025 | 4.22 | 4.68 | 4.22 | 4.63 | 4.63 | 8.18% | 4,529,306 |
| Nov 10, 2025 | 4.24 | 4.36 | 4.07 | 4.28 | 4.28 | 1.18% | 2,333,278 |
| Nov 7, 2025 | 4.00 | 4.24 | 3.81 | 4.23 | 4.23 | 5.75% | 2,456,243 |
| Nov 6, 2025 | 3.82 | 4.10 | 3.78 | 4.00 | 4.00 | 4.71% | 1,678,969 |
| Nov 5, 2025 | 3.82 | 3.91 | 3.49 | 3.82 | 3.82 | 0.79% | 2,896,429 |
| Nov 4, 2025 | 3.69 | 3.89 | 3.67 | 3.79 | 3.79 | 1.34% | 1,587,948 |
| Nov 3, 2025 | 3.77 | 3.95 | 3.65 | 3.74 | 3.74 | - | 1,081,381 |
| Oct 31, 2025 | 3.72 | 3.84 | 3.63 | 3.74 | 3.74 | 0.54% | 2,290,325 |
| Oct 30, 2025 | 3.74 | 3.85 | 3.68 | 3.72 | 3.72 | -1.59% | 867,940 |
| Oct 29, 2025 | 4.08 | 4.08 | 3.77 | 3.78 | 3.78 | -7.80% | 1,630,829 |
| Oct 28, 2025 | 4.09 | 4.27 | 3.99 | 4.10 | 4.10 | -0.24% | 923,089 |
| Oct 27, 2025 | 3.98 | 4.20 | 3.95 | 4.11 | 4.11 | 3.53% | 1,351,925 |
| Oct 24, 2025 | 3.90 | 4.11 | 3.89 | 3.97 | 3.97 | 2.06% | 843,127 |
| Oct 23, 2025 | 4.14 | 4.17 | 3.86 | 3.89 | 3.89 | -6.49% | 1,227,561 |
| Oct 22, 2025 | 4.06 | 4.21 | 3.88 | 4.16 | 4.16 | 1.46% | 6,641,121 |
| Oct 21, 2025 | 4.05 | 4.26 | 4.00 | 4.10 | 4.10 | 1.23% | 1,244,226 |
| Oct 20, 2025 | 4.28 | 4.37 | 4.01 | 4.05 | 4.05 | -4.93% | 1,420,915 |
| Oct 17, 2025 | 4.35 | 4.46 | 4.15 | 4.26 | 4.26 | -5.75% | 1,841,660 |
| Oct 16, 2025 | 4.77 | 4.86 | 4.43 | 4.52 | 4.52 | -5.24% | 1,526,962 |
| Oct 15, 2025 | 4.34 | 4.78 | 4.34 | 4.77 | 4.77 | 9.91% | 2,075,079 |
| Oct 14, 2025 | 4.20 | 4.39 | 4.12 | 4.34 | 4.34 | 1.28% | 588,757 |
| Oct 13, 2025 | 4.25 | 4.40 | 4.06 | 4.29 | 4.29 | 1.06% | 1,581,768 |
| Oct 10, 2025 | 4.07 | 4.31 | 4.00 | 4.24 | 4.24 | 4.18% | 2,417,406 |
| Oct 9, 2025 | 3.88 | 4.09 | 3.84 | 4.07 | 4.07 | 4.36% | 1,681,827 |
| Oct 8, 2025 | 3.61 | 3.93 | 3.55 | 3.90 | 3.90 | 8.03% | 1,785,380 |
| Oct 7, 2025 | 3.67 | 3.68 | 3.52 | 3.61 | 3.61 | -1.63% | 1,809,188 |
| Oct 6, 2025 | 3.80 | 3.80 | 3.44 | 3.67 | 3.67 | -0.81% | 2,120,980 |
| Oct 3, 2025 | 3.47 | 3.72 | 3.46 | 3.70 | 3.70 | 6.63% | 1,584,581 |
| Oct 2, 2025 | 3.37 | 3.50 | 3.36 | 3.47 | 3.47 | 3.27% | 1,362,471 |
| Oct 1, 2025 | 3.50 | 3.52 | 3.31 | 3.36 | 3.36 | -4.00% | 2,688,018 |
| Sep 30, 2025 | 3.79 | 3.83 | 3.49 | 3.50 | 3.50 | -8.38% | 2,814,281 |
| Sep 29, 2025 | 3.75 | 3.82 | 3.67 | 3.82 | 3.82 | 2.14% | 1,076,199 |
| Sep 26, 2025 | 3.49 | 3.77 | 3.43 | 3.74 | 3.74 | 7.16% | 1,520,291 |