Checkmate Pharmaceuticals Inc (CMPI) Historical Stock Data
10.50 ↑0.00 (0.00%)
As of May 27, 2022, 3:58pm EST.
Historical Data
In the past 30 trading days, CMPI is down -0.10% a day on average. There have been 22 days where Checkmate Pharmaceuticals Inc closed green and 8 days where CMPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 10.49 | 10.50 | ↑$0.01 (0.10%) | 10.49 | 10.50 | 59.99K |
| 2022-05-26 | 10.50 | 10.48 | ↓$0.02 (-0.19%) | 10.48 | 10.50 | 122.40K |
| 2022-05-25 | 10.49 | 10.49 | ↑$0.00 (0.00%) | 10.48 | 10.50 | 180.45K |
| 2022-05-24 | 10.47 | 10.49 | ↑$0.02 (0.19%) | 10.47 | 10.49 | 181.49K |
| 2022-05-23 | 10.49 | 10.49 | ↑$0.00 (0.00%) | 10.47 | 10.50 | 111.66K |
| 2022-05-20 | 10.47 | 10.46 | ↓$0.01 (-0.10%) | 10.46 | 10.48 | 67.68K |
| 2022-05-19 | 10.43 | 10.47 | ↑$0.04 (0.38%) | 10.43 | 10.48 | 62.77K |
| 2022-05-18 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.44 | 10.46 | 504.75K |
| 2022-05-17 | 10.46 | 10.47 | ↑$0.01 (0.10%) | 10.45 | 10.47 | 209.07K |
| 2022-05-16 | 10.45 | 10.46 | ↑$0.01 (0.10%) | 10.44 | 10.46 | 274.82K |
| 2022-05-13 | 10.43 | 10.44 | ↑$0.01 (0.10%) | 10.43 | 10.46 | 75.82K |
| 2022-05-12 | 10.40 | 10.43 | ↑$0.03 (0.29%) | 10.37 | 10.44 | 703.92K |
| 2022-05-11 | 10.39 | 10.37 | ↓$0.02 (-0.19%) | 10.34 | 10.41 | 302.32K |
| 2022-05-10 | 10.37 | 10.39 | ↑$0.02 (0.19%) | 10.37 | 10.39 | 135.17K |
| 2022-05-09 | 10.37 | 10.38 | ↑$0.01 (0.10%) | 10.37 | 10.39 | 120.38K |
| 2022-05-06 | 10.37 | 10.38 | ↑$0.01 (0.10%) | 10.37 | 10.38 | 352.80K |
| 2022-05-05 | 10.36 | 10.37 | ↑$0.01 (0.10%) | 10.36 | 10.37 | 233.82K |
| 2022-05-04 | 10.39 | 10.37 | ↓$0.02 (-0.19%) | 10.35 | 10.39 | 322.39K |
| 2022-05-03 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.37 | 10.39 | 535.65K |
| 2022-05-02 | 10.38 | 10.39 | ↑$0.01 (0.10%) | 10.37 | 10.43 | 1.07M |
| 2022-04-29 | 10.39 | 10.38 | ↓$0.01 (-0.10%) | 10.37 | 10.43 | 374.79K |
| 2022-04-28 | 10.38 | 10.39 | ↑$0.01 (0.10%) | 10.38 | 10.40 | 330.97K |
| 2022-04-27 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.38 | 10.48 | 151.52K |
| 2022-04-26 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.38 | 10.41 | 271.71K |
| 2022-04-25 | 10.38 | 10.38 | ↑$0.00 (0.00%) | 10.38 | 10.45 | 197.76K |
| 2022-04-22 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.38 | 10.41 | 222.77K |
| 2022-04-21 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.38 | 10.43 | 219.42K |
| 2022-04-20 | 10.40 | 10.39 | ↓$0.01 (-0.10%) | 10.37 | 10.41 | 1.33M |
| 2022-04-19 | 10.39 | 10.35 | ↓$0.04 (-0.38%) | 10.34 | 10.45 | 4.56M |
| 2022-04-18 | 2.50 | 2.41 | ↓$0.09 (-3.60%) | 2.41 | 2.53 | 10.16K |
Create an account or log in to view more rows.
$CMPI just hold no panic
$CMPI get ready bears and bulls
$CMPI News Plz.....
$CMPI futes cooperating!
$CMPI love this stock!!!!
$CMPI go time
$CMPI wtf is going on?
$CMPI slap the ask.
$CMPI up we go
$CMPI who here can't stand the CEO?