Compass Therapeutics Inc. (CMPX) Historical Stock Data
1.45 ↑0.00 (0.00%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMPX is down -0.84% a day on average. There have been 13 days where Compass Therapeutics Inc. closed green and 17 days where CMPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.51 | 1.45 | ↓$0.06 (-3.97%) | 1.40 | 1.51 | 65.67K |
| 2024-04-25 | 1.42 | 1.48 | ↑$0.06 (4.23%) | 1.33 | 1.48 | 468.37K |
| 2024-04-24 | 1.56 | 1.48 | ↓$0.08 (-5.13%) | 1.44 | 1.59 | 147.91K |
| 2024-04-23 | 1.49 | 1.52 | ↑$0.03 (2.01%) | 1.48 | 1.56 | 72.07K |
| 2024-04-22 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.44 | 1.54 | 106.51K |
| 2024-04-19 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.41 | 1.58 | 232.98K |
| 2024-04-18 | 1.60 | 1.49 | ↓$0.11 (-6.88%) | 1.48 | 1.79 | 237.45K |
| 2024-04-17 | 1.59 | 1.53 | ↓$0.06 (-3.77%) | 1.50 | 1.68 | 120.09K |
| 2024-04-16 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.50 | 1.64 | 718.71K |
| 2024-04-15 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.52 | 1.65 | 128K |
| 2024-04-12 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.50 | 1.75 | 596K |
| 2024-04-11 | 1.55 | 1.60 | ↑$0.05 (3.23%) | 1.51 | 1.73 | 817.49K |
| 2024-04-10 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.54 | 1.77 | 1.07M |
| 2024-04-09 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.65 | 1.79 | 243.12K |
| 2024-04-08 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.65 | 1.80 | 0.98M |
| 2024-04-05 | 1.78 | 1.70 | ↓$0.08 (-4.49%) | 1.70 | 1.79 | 67.35K |
| 2024-04-04 | 1.82 | 1.74 | ↓$0.08 (-4.40%) | 1.71 | 1.93 | 150.85K |
| 2024-04-03 | 1.78 | 1.85 | ↑$0.07 (3.93%) | 1.72 | 1.88 | 157.76K |
| 2024-04-02 | 1.78 | 1.80 | ↑$0.02 (1.12%) | 1.74 | 1.87 | 132.05K |
| 2024-04-01 | 1.98 | 1.84 | ↓$0.14 (-7.07%) | 1.75 | 1.98 | 591.86K |
| 2024-03-28 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.95 | 2.04 | 176.68K |
| 2024-03-27 | 2.02 | 2.05 | ↑$0.03 (1.74%) | 1.95 | 2.05 | 145.93K |
| 2024-03-26 | 2.12 | 1.98 | ↓$0.14 (-6.60%) | 1.97 | 2.21 | 137.96K |
| 2024-03-25 | 2.19 | 2.05 | ↓$0.14 (-6.39%) | 2.03 | 2.24 | 187.17K |
| 2024-03-22 | 2.28 | 2.13 | ↓$0.15 (-6.58%) | 2.08 | 2.28 | 217.91K |
| 2024-03-21 | 2.18 | 2.24 | ↑$0.06 (2.75%) | 2.11 | 2.25 | 336.35K |
| 2024-03-20 | 2.12 | 2.12 | ↑$0.00 (0.00%) | 1.96 | 2.16 | 741.72K |
| 2024-03-19 | 2.22 | 2.14 | ↓$0.08 (-3.60%) | 2.11 | 2.28 | 618K |
| 2024-03-18 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.12 | 2.28 | 396.26K |
| 2024-03-15 | 1.92 | 2.29 | ↑$0.37 (19.27%) | 1.92 | 2.34 | 696.07K |
Create an account or log in to view more rows.
$CMPX death cross will complete today
$CMPX when's the offering?
$CMPX taking off soon
$CMPX what happens?
$CMPX soon
$CMPX im in.
$CMPX every dip gets bought up.
$CMPX do u adivise to buy more monday
$CMPX wtf is that dump
$CMPX Bears always win...
Bulls have to be forever bagholders....