CMPX
Compass Therapeutics, Inc. NCM · CMPX
$2.05
-0.05
(-2.38%)
Pullback · -1.04σ
Price alert —
Loading…
Sign in to get a one-time email the moment CMPX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $2.06 | $2.12 | $2.01 | $2.05 | 2.1M |
| 2026-07-16 | $2.13 | $2.15 | $2.07 | $2.10 | 1.8M |
| 2026-07-15 | $2.18 | $2.19 | $2.11 | $2.14 | 1.7M |
| 2026-07-14 | $2.25 | $2.26 | $2.18 | $2.19 | 2.0M |
| 2026-07-13 | $2.30 | $2.31 | $2.18 | $2.26 | 1.9M |
| 2026-07-10 | $2.30 | $2.36 | $2.19 | $2.33 | 2.8M |
| 2026-07-09 | $2.33 | $2.36 | $2.27 | $2.31 | 2.0M |
| 2026-07-08 | $2.26 | $2.35 | $2.20 | $2.34 | 3.9M |
| 2026-07-07 | $2.30 | $2.32 | $2.15 | $2.32 | 3.2M |
| 2026-07-06 | $2.27 | $2.30 | $2.20 | $2.29 | 2.5M |
| 2026-07-02 | $2.20 | $2.29 | $2.17 | $2.27 | 2.9M |
| 2026-07-01 | $2.18 | $2.21 | $2.13 | $2.18 | 2.4M |
| 2026-06-30 | $2.16 | $2.29 | $2.13 | $2.19 | 3.9M |
| 2026-06-29 | $2.08 | $2.17 | $2.07 | $2.16 | 2.8M |
| 2026-06-26 | $2.06 | $2.12 | $2.02 | $2.08 | 7.6M |
| 2026-06-25 | $2.03 | $2.11 | $2.02 | $2.07 | 2.5M |
| 2026-06-24 | $2.06 | $2.10 | $2.02 | $2.02 | 3.1M |
| 2026-06-23 | $2.04 | $2.11 | $2.04 | $2.06 | 3.1M |
| 2026-06-22 | $2.04 | $2.10 | $2.02 | $2.10 | 3.4M |
| 2026-06-18 | $2.08 | $2.13 | $2.00 | $2.02 | 9.3M |
| 2026-06-17 | $1.99 | $2.14 | $1.99 | $2.05 | 3.7M |
| 2026-06-16 | $2.01 | $2.04 | $1.96 | $1.97 | 2.5M |
| 2026-06-15 | $2.05 | $2.10 | $2.02 | $2.04 | 2.2M |
| 2026-06-12 | $2.00 | $2.08 | $1.98 | $2.03 | 2.0M |
| 2026-06-11 | $1.91 | $2.04 | $1.88 | $2.01 | 3.6M |
| 2026-06-10 | $2.06 | $2.11 | $1.90 | $1.92 | 3.5M |
| 2026-06-09 | $2.04 | $2.10 | $2.03 | $2.06 | 2.3M |
| 2026-06-08 | $2.04 | $2.07 | $2.00 | $2.02 | 2.3M |
| 2026-06-05 | $2.10 | $2.12 | $2.03 | $2.04 | 3.1M |
| 2026-06-04 | $2.07 | $2.17 | $2.07 | $2.13 | 4.5M |
| 2026-06-03 | $2.08 | $2.11 | $2.04 | $2.10 | 3.5M |
| 2026-06-02 | $2.13 | $2.17 | $2.06 | $2.08 | 5.2M |
| 2026-06-01 | $2.31 | $2.32 | $2.18 | $2.22 | 5.7M |
| 2026-05-29 | $2.43 | $2.47 | $2.29 | $2.38 | 6.0M |
| 2026-05-28 | $2.23 | $2.43 | $2.16 | $2.41 | 4.8M |
| 2026-05-27 | $2.18 | $2.44 | $2.17 | $2.27 | 6.7M |
| 2026-05-26 | $2.04 | $2.22 | $2.01 | $2.20 | 4.7M |
| 2026-05-22 | $1.91 | $2.15 | $1.88 | $2.07 | 5.9M |
| 2026-05-21 | $1.84 | $1.99 | $1.84 | $1.93 | 6.6M |
| 2026-05-20 | $1.80 | $1.91 | $1.78 | $1.89 | 3.8M |
| 2026-05-19 | $1.80 | $1.84 | $1.75 | $1.81 | 3.7M |
| 2026-05-18 | $1.86 | $1.93 | $1.79 | $1.83 | 4.6M |
| 2026-05-15 | $1.93 | $1.96 | $1.85 | $1.86 | 3.9M |
| 2026-05-14 | $1.92 | $2.02 | $1.88 | $1.98 | 5.6M |
| 2026-05-13 | $1.88 | $1.99 | $1.83 | $1.97 | 5.4M |
| 2026-05-12 | $1.83 | $1.90 | $1.81 | $1.87 | 5.2M |
| 2026-05-11 | $1.78 | $1.91 | $1.77 | $1.83 | 5.8M |
| 2026-05-08 | $1.80 | $1.89 | $1.75 | $1.83 | 6.5M |
| 2026-05-07 | $1.86 | $1.87 | $1.75 | $1.81 | 8.8M |
| 2026-05-06 | $1.90 | $1.95 | $1.84 | $1.87 | 11.6M |
| 2026-05-05 | $1.95 | $2.00 | $1.84 | $1.95 | 7.7M |
| 2026-05-04 | $2.00 | $2.02 | $1.86 | $1.94 | 13.6M |
| 2026-05-01 | $1.79 | $2.01 | $1.75 | $1.96 | 10.7M |
| 2026-04-30 | $1.69 | $1.82 | $1.67 | $1.77 | 13.5M |
| 2026-04-29 | $1.90 | $1.90 | $1.64 | $1.67 | 24.7M |
| 2026-04-28 | $1.90 | $2.18 | $1.79 | $1.84 | 37.6M |
| 2026-04-27 | $1.77 | $2.48 | $1.61 | $1.79 | 159.0M |
| 2026-04-24 | $5.22 | $5.49 | $4.89 | $5.03 | 5.1M |
| 2026-04-23 | $5.32 | $5.34 | $5.11 | $5.21 | 1.1M |
| 2026-04-22 | $5.36 | $5.39 | $5.22 | $5.32 | 1.8M |
| 2026-04-21 | $5.42 | $5.58 | $5.19 | $5.24 | 2.7M |
| 2026-04-20 | $6.11 | $6.24 | $5.41 | $5.41 | 2.8M |
| 2026-04-17 | $6.60 | $6.67 | $5.87 | $6.00 | 3.7M |
| 2026-04-16 | $5.87 | $6.84 | $5.81 | $6.53 | 7.1M |
| 2026-04-15 | $5.48 | $5.92 | $5.38 | $5.85 | 3.2M |
| 2026-04-14 | $5.20 | $5.47 | $5.14 | $5.44 | 3.5M |
| 2026-04-13 | $5.18 | $5.25 | $5.01 | $5.20 | 2.3M |
| 2026-04-10 | $5.45 | $5.50 | $5.00 | $5.17 | 3.2M |
| 2026-04-09 | $5.32 | $5.59 | $5.30 | $5.45 | 2.7M |
| 2026-04-08 | $5.50 | $5.59 | $5.29 | $5.40 | 3.1M |
| 2026-04-07 | $5.45 | $5.53 | $5.20 | $5.31 | 1.6M |
| 2026-04-06 | $5.47 | $5.73 | $5.46 | $5.49 | 3.2M |
| 2026-04-02 | $5.25 | $5.49 | $5.18 | $5.45 | 3.2M |
| 2026-04-01 | $5.41 | $5.51 | $5.11 | $5.43 | 1.9M |
| 2026-03-31 | $5.26 | $5.38 | $5.06 | $5.29 | 4.4M |
| 2026-03-30 | $5.21 | $5.24 | $5.07 | $5.10 | 1.3M |
| 2026-03-27 | $5.29 | $5.37 | $5.15 | $5.21 | 1.4M |
| 2026-03-26 | $5.41 | $5.67 | $5.30 | $5.33 | 1.3M |
| 2026-03-25 | $5.42 | $5.56 | $5.39 | $5.49 | 1.4M |
| 2026-03-24 | $4.96 | $5.39 | $4.87 | $5.33 | 1.8M |
| 2026-03-23 | $5.16 | $5.29 | $4.99 | $5.04 | 1.6M |
| 2026-03-20 | $5.40 | $5.44 | $5.14 | $5.15 | 5.6M |
| 2026-03-19 | $5.27 | $5.40 | $5.19 | $5.39 | 2.0M |
| 2026-03-18 | $5.41 | $5.41 | $5.23 | $5.32 | 1.5M |
| 2026-03-17 | $5.39 | $5.53 | $5.31 | $5.45 | 2.6M |
| 2026-03-16 | $5.24 | $5.53 | $5.20 | $5.41 | 1.5M |
| 2026-03-13 | $5.27 | $5.36 | $5.07 | $5.19 | 1.1M |
| 2026-03-12 | $5.50 | $5.59 | $5.18 | $5.19 | 1.5M |
| 2026-03-11 | $5.60 | $5.70 | $5.48 | $5.59 | 1.5M |
| 2026-03-10 | $5.49 | $5.78 | $5.42 | $5.57 | 2.2M |
| 2026-03-09 | $5.34 | $5.54 | $5.29 | $5.42 | 1.9M |
| 2026-03-06 | $5.41 | $5.53 | $5.29 | $5.51 | 1.8M |
| 2026-03-05 | $5.53 | $5.87 | $5.43 | $5.53 | 2.8M |
| 2026-03-04 | $5.59 | $5.88 | $5.54 | $5.69 | 2.1M |
| 2026-03-03 | $5.50 | $5.86 | $5.43 | $5.53 | 3.2M |
| 2026-03-02 | $5.44 | $5.81 | $5.32 | $5.68 | 2.3M |
| 2026-02-27 | $5.73 | $5.83 | $5.61 | $5.65 | 3.7M |
| 2026-02-26 | $5.93 | $5.94 | $5.60 | $5.78 | 2.7M |
| 2026-02-25 | $6.00 | $6.07 | $5.81 | $5.89 | 2.2M |
| 2026-02-24 | $5.93 | $6.03 | $5.84 | $6.00 | 2.1M |
| 2026-02-23 | $6.15 | $6.20 | $5.75 | $5.89 | 1.8M |
| 2026-02-20 | $6.31 | $6.43 | $6.14 | $6.17 | 1.4M |
| 2026-02-19 | $6.43 | $6.49 | $6.25 | $6.39 | 1.5M |
| 2026-02-18 | $6.37 | $6.60 | $6.30 | $6.47 | 1.5M |
| 2026-02-17 | $6.25 | $6.55 | $6.23 | $6.39 | 1.3M |
| 2026-02-13 | $6.53 | $6.60 | $6.21 | $6.28 | 2.5M |
| 2026-02-12 | $6.44 | $6.50 | $6.26 | $6.34 | 1.6M |
| 2026-02-11 | $6.60 | $6.67 | $6.29 | $6.44 | 1.6M |
| 2026-02-10 | $6.79 | $6.82 | $6.52 | $6.60 | 1.3M |
| 2026-02-09 | $6.50 | $6.82 | $6.40 | $6.69 | 1.4M |
| 2026-02-06 | $6.35 | $6.68 | $6.29 | $6.52 | 2.0M |
| 2026-02-05 | $6.27 | $6.56 | $6.20 | $6.22 | 2.2M |
| 2026-02-04 | $6.65 | $6.67 | $6.25 | $6.33 | 2.6M |
| 2026-02-03 | $6.59 | $6.88 | $6.24 | $6.42 | 2.5M |
| 2026-02-02 | $6.39 | $6.71 | $6.38 | $6.52 | 2.4M |
| 2026-01-30 | $6.29 | $6.47 | $6.20 | $6.40 | 2.8M |
| 2026-01-29 | $6.17 | $6.44 | $6.06 | $6.38 | 2.7M |
| 2026-01-28 | $6.45 | $6.49 | $6.05 | $6.16 | 1.6M |
| 2026-01-27 | $6.16 | $6.48 | $6.13 | $6.41 | 1.8M |
| 2026-01-26 | $5.85 | $6.21 | $5.69 | $6.19 | 2.8M |
| 2026-01-23 | $6.25 | $6.35 | $5.89 | $5.90 | 2.3M |
| 2026-01-22 | $5.93 | $6.40 | $5.92 | $6.27 | 3.6M |
| 2026-01-21 | $5.71 | $5.96 | $5.64 | $5.90 | 1.9M |
| 2026-01-20 | $5.60 | $5.80 | $5.50 | $5.71 | 1.0M |