Compass Therapeutics, Inc.CMPXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.41 | $6.71 | $6.38 | $6.52 | 2.38M |
| 1/30/2026 | $6.29 | $6.47 | $6.21 | $6.40 | 2.84M |
| 1/29/2026 | $6.17 | $6.44 | $6.06 | $6.38 | 2.67M |
| 1/28/2026 | $6.45 | $6.49 | $6.05 | $6.16 | 1.57M |
| 1/27/2026 | $6.16 | $6.48 | $6.13 | $6.41 | 1.80M |
| 1/26/2026 | $5.85 | $6.21 | $5.69 | $6.19 | 2.84M |
| 1/23/2026 | $6.25 | $6.35 | $5.89 | $5.90 | 2.34M |
| 1/22/2026 | $5.93 | $6.40 | $5.92 | $6.27 | 3.65M |
| 1/21/2026 | $5.71 | $5.96 | $5.64 | $5.90 | 1.92M |
| 1/20/2026 | $5.60 | $5.81 | $5.50 | $5.71 | 1.02M |
| 1/16/2026 | $5.82 | $5.85 | $5.55 | $5.70 | 1.77M |
| 1/15/2026 | $6.11 | $6.25 | $5.62 | $5.80 | 2.92M |
| 1/14/2026 | $5.57 | $6.17 | $5.43 | $6.04 | 6.45M |
| 1/13/2026 | $5.18 | $5.62 | $5.15 | $5.58 | 3.32M |
| 1/12/2026 | $5.37 | $5.44 | $5.09 | $5.21 | 2.53M |
| 1/9/2026 | $5.20 | $5.70 | $5.16 | $5.35 | 4.35M |
| 1/8/2026 | $5.41 | $5.41 | $5.13 | $5.17 | 1.78M |
| 1/7/2026 | $4.93 | $5.57 | $4.93 | $5.45 | 3.10M |
| 1/6/2026 | $4.91 | $5.05 | $4.79 | $4.91 | 2.41M |
| 1/5/2026 | $5.36 | $5.36 | $4.85 | $4.99 | 1.59M |
| 1/2/2026 | $5.36 | $5.41 | $5.05 | $5.17 | 1.44M |
| 12/31/2025 | $5.37 | $5.45 | $5.19 | $5.37 | 1.83M |
| 12/30/2025 | $5.22 | $5.39 | $5.06 | $5.38 | 1.66M |
| 12/29/2025 | $5.10 | $5.22 | $5.05 | $5.15 | 689,533 |
| 12/26/2025 | $5.14 | $5.20 | $5.05 | $5.17 | 946,089 |
| 12/24/2025 | $5.18 | $5.20 | $5.03 | $5.14 | 631,000 |
| 12/23/2025 | $5.15 | $5.24 | $5.03 | $5.14 | 1.87M |
| 12/22/2025 | $5.03 | $5.27 | $5.00 | $5.14 | 1.03M |
| 12/19/2025 | $5.07 | $5.19 | $4.95 | $4.99 | 8.61M |
| 12/18/2025 | $5.11 | $5.15 | $4.95 | $5.04 | 1.25M |
| 12/17/2025 | $5.25 | $5.30 | $4.83 | $4.96 | 2.11M |
| 12/16/2025 | $5.01 | $5.32 | $5.00 | $5.24 | 1.62M |
| 12/15/2025 | $5.18 | $5.28 | $5.05 | $5.08 | 1.42M |
| 12/12/2025 | $5.38 | $5.43 | $5.15 | $5.16 | 1.18M |
| 12/11/2025 | $5.25 | $5.44 | $5.17 | $5.39 | 1.68M |
| 12/10/2025 | $5.17 | $5.36 | $5.10 | $5.25 | 1.60M |
| 12/9/2025 | $5.36 | $5.39 | $5.09 | $5.14 | 1.64M |
| 12/8/2025 | $5.59 | $5.76 | $5.31 | $5.36 | 1.25M |
| 12/5/2025 | $5.59 | $5.74 | $5.48 | $5.53 | 1.14M |
| 12/4/2025 | $5.25 | $5.61 | $5.25 | $5.54 | 1.47M |
| 12/3/2025 | $5.39 | $5.39 | $5.17 | $5.28 | 2.07M |
| 12/2/2025 | $5.60 | $5.65 | $5.13 | $5.22 | 1.91M |
| 12/1/2025 | $5.85 | $5.86 | $5.33 | $5.46 | 3.20M |
| 11/28/2025 | $5.51 | $5.85 | $5.45 | $5.80 | 1.53M |
| 11/26/2025 | $5.09 | $5.40 | $4.96 | $5.39 | 3.18M |
| 11/25/2025 | $4.99 | $5.03 | $4.73 | $5.01 | 2.72M |
| 11/24/2025 | $4.95 | $5.16 | $4.92 | $4.95 | 2.33M |
| 11/21/2025 | $4.85 | $5.00 | $4.81 | $4.87 | 2.51M |
| 11/20/2025 | $4.94 | $5.07 | $4.79 | $4.85 | 1.04M |
| 11/19/2025 | $4.93 | $5.11 | $4.90 | $4.90 | 1.10M |
| 11/18/2025 | $4.86 | $5.05 | $4.83 | $4.93 | 2.16M |
| 11/17/2025 | $4.87 | $5.06 | $4.77 | $4.89 | 2.56M |
| 11/14/2025 | $4.66 | $5.03 | $4.62 | $4.83 | 1.53M |
| 11/13/2025 | $4.90 | $4.92 | $4.69 | $4.77 | 1.72M |
| 11/12/2025 | $4.61 | $5.05 | $4.54 | $4.90 | 1.93M |
| 11/11/2025 | $4.22 | $4.68 | $4.22 | $4.63 | 4.53M |
| 11/10/2025 | $4.24 | $4.36 | $4.07 | $4.28 | 2.33M |
| 11/7/2025 | $4.00 | $4.24 | $3.81 | $4.23 | 2.46M |
| 11/6/2025 | $3.82 | $4.10 | $3.78 | $4.00 | 1.68M |
| 11/5/2025 | $3.82 | $3.91 | $3.49 | $3.82 | 2.90M |