Compass Therapeutics Inc. (CMPX) Historical Stock Data
5.53 ↓0.01 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMPX is up 0.96% a day on average. There have been 20 days where Compass Therapeutics Inc. closed green and 10 days where CMPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.59 | 5.53 | ↓$0.06 (-1.07%) | 5.48 | 5.74 | 1.14M |
| 2025-12-04 | 5.25 | 5.54 | ↑$0.29 (5.52%) | 5.25 | 5.61 | 1.47M |
| 2025-12-03 | 5.39 | 5.28 | ↓$0.11 (-2.04%) | 5.17 | 5.39 | 2.07M |
| 2025-12-02 | 5.60 | 5.22 | ↓$0.38 (-6.79%) | 5.13 | 5.65 | 1.91M |
| 2025-12-01 | 5.85 | 5.46 | ↓$0.39 (-6.59%) | 5.33 | 5.86 | 3.20M |
| 2025-11-28 | 5.51 | 5.80 | ↑$0.29 (5.26%) | 5.45 | 5.85 | 1.53M |
| 2025-11-26 | 5.09 | 5.39 | ↑$0.30 (5.89%) | 4.96 | 5.40 | 3.18M |
| 2025-11-25 | 4.99 | 5.01 | ↑$0.02 (0.40%) | 4.73 | 5.03 | 2.72M |
| 2025-11-24 | 4.95 | 4.95 | ↑$0.00 (0.00%) | 4.92 | 5.16 | 2.33M |
| 2025-11-21 | 4.85 | 4.87 | ↑$0.02 (0.41%) | 4.81 | 5.00 | 2.51M |
| 2025-11-20 | 4.94 | 4.85 | ↓$0.09 (-1.82%) | 4.79 | 5.07 | 1.04M |
| 2025-11-19 | 4.93 | 4.90 | ↓$0.03 (-0.61%) | 4.90 | 5.11 | 1.10M |
| 2025-11-18 | 4.86 | 4.93 | ↑$0.07 (1.44%) | 4.83 | 5.05 | 2.16M |
| 2025-11-17 | 4.87 | 4.89 | ↑$0.02 (0.41%) | 4.77 | 5.06 | 2.56M |
| 2025-11-14 | 4.66 | 4.83 | ↑$0.17 (3.65%) | 4.62 | 5.03 | 1.53M |
| 2025-11-13 | 4.90 | 4.77 | ↓$0.13 (-2.65%) | 4.69 | 4.92 | 1.72M |
| 2025-11-12 | 4.61 | 4.90 | ↑$0.29 (6.29%) | 4.54 | 5.05 | 1.93M |
| 2025-11-11 | 4.22 | 4.63 | ↑$0.41 (9.72%) | 4.22 | 4.68 | 4.53M |
| 2025-11-10 | 4.24 | 4.28 | ↑$0.04 (0.94%) | 4.07 | 4.36 | 2.33M |
| 2025-11-07 | 4.00 | 4.23 | ↑$0.23 (5.75%) | 3.81 | 4.24 | 2.46M |
| 2025-11-06 | 3.82 | 4.00 | ↑$0.18 (4.71%) | 3.78 | 4.10 | 1.68M |
| 2025-11-05 | 3.82 | 3.82 | ↑$0.00 (0.00%) | 3.49 | 3.91 | 2.90M |
| 2025-11-04 | 3.69 | 3.79 | ↑$0.10 (2.71%) | 3.67 | 3.89 | 1.59M |
| 2025-11-03 | 3.77 | 3.74 | ↓$0.03 (-0.80%) | 3.65 | 3.95 | 1.08M |
| 2025-10-31 | 3.72 | 3.74 | ↑$0.02 (0.54%) | 3.63 | 3.84 | 2.29M |
| 2025-10-30 | 3.74 | 3.72 | ↓$0.02 (-0.53%) | 3.68 | 3.85 | 867.94K |
| 2025-10-29 | 4.08 | 3.78 | ↓$0.30 (-7.35%) | 3.77 | 4.08 | 1.63M |
| 2025-10-28 | 4.09 | 4.10 | ↑$0.01 (0.24%) | 3.99 | 4.27 | 0.92M |
| 2025-10-27 | 3.98 | 4.11 | ↑$0.13 (3.27%) | 3.95 | 4.20 | 1.35M |
| 2025-10-24 | 3.90 | 3.97 | ↑$0.07 (1.79%) | 3.89 | 4.11 | 843.13K |
Create an account or log in to view more rows.
$CMPX MAY RIP TOMORROW
$CMPX recovery hasn’t even started yet.. imo
$CMPX Move up
let's buy
$CMPX good times
$CMPX just added more
$CMPX is the dump over
$CMPX watch for a morning dip and rip
$CMPX the time is near
$CMPX buy bitches
$CMPX death cross will complete today