CMPX(CMPX)
CMPX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $2.30 | $2.36 | $2.19 | $2.33 | 2.80M |
| 7/9/2026 | $2.33 | $2.36 | $2.27 | $2.31 | 1.97M |
| 7/8/2026 | $2.26 | $2.35 | $2.21 | $2.34 | 3.88M |
| 7/7/2026 | $2.30 | $2.32 | $2.15 | $2.32 | 3.21M |
| 7/6/2026 | $2.27 | $2.30 | $2.20 | $2.29 | 2.48M |
| 7/2/2026 | $2.20 | $2.29 | $2.17 | $2.27 | 2.94M |
| 7/1/2026 | $2.18 | $2.21 | $2.13 | $2.18 | 2.38M |
| 6/30/2026 | $2.16 | $2.29 | $2.13 | $2.19 | 3.89M |
| 6/29/2026 | $2.08 | $2.17 | $2.07 | $2.16 | 2.84M |
| 6/26/2026 | $2.06 | $2.13 | $2.02 | $2.08 | 7.61M |
| 6/25/2026 | $2.03 | $2.11 | $2.02 | $2.07 | 2.52M |
| 6/24/2026 | $2.06 | $2.10 | $2.02 | $2.02 | 3.14M |
| 6/23/2026 | $2.04 | $2.11 | $2.04 | $2.06 | 3.11M |
| 6/22/2026 | $2.04 | $2.10 | $2.02 | $2.10 | 3.39M |
| 6/18/2026 | $2.08 | $2.13 | $2.00 | $2.02 | 9.28M |
| 6/17/2026 | $1.99 | $2.14 | $1.99 | $2.05 | 3.74M |
| 6/16/2026 | $2.01 | $2.04 | $1.96 | $1.97 | 2.53M |
| 6/15/2026 | $2.05 | $2.10 | $2.02 | $2.04 | 2.17M |
| 6/12/2026 | $2.00 | $2.08 | $1.98 | $2.03 | 2.05M |
| 6/11/2026 | $1.91 | $2.04 | $1.88 | $2.01 | 3.59M |
| 6/10/2026 | $2.06 | $2.11 | $1.91 | $1.92 | 3.52M |
| 6/9/2026 | $2.04 | $2.10 | $2.03 | $2.06 | 2.33M |
| 6/8/2026 | $2.04 | $2.07 | $2.00 | $2.02 | 2.27M |
| 6/5/2026 | $2.10 | $2.12 | $2.03 | $2.04 | 3.14M |
| 6/4/2026 | $2.07 | $2.17 | $2.07 | $2.13 | 4.48M |
| 6/3/2026 | $2.08 | $2.11 | $2.04 | $2.10 | 3.51M |
| 6/2/2026 | $2.13 | $2.17 | $2.06 | $2.08 | 5.19M |
| 6/1/2026 | $2.31 | $2.32 | $2.18 | $2.22 | 5.71M |
| 5/29/2026 | $2.43 | $2.47 | $2.29 | $2.38 | 6.05M |
| 5/28/2026 | $2.23 | $2.44 | $2.16 | $2.41 | 4.83M |
| 5/27/2026 | $2.18 | $2.44 | $2.17 | $2.27 | 6.73M |
| 5/26/2026 | $2.04 | $2.23 | $2.01 | $2.20 | 4.73M |
| 5/22/2026 | $1.91 | $2.15 | $1.88 | $2.07 | 5.95M |
| 5/21/2026 | $1.84 | $1.99 | $1.84 | $1.93 | 6.58M |
| 5/20/2026 | $1.80 | $1.91 | $1.78 | $1.89 | 3.81M |
| 5/19/2026 | $1.80 | $1.84 | $1.75 | $1.81 | 3.73M |
| 5/18/2026 | $1.86 | $1.94 | $1.79 | $1.83 | 4.59M |
| 5/15/2026 | $1.93 | $1.96 | $1.85 | $1.86 | 3.87M |
| 5/14/2026 | $1.92 | $2.02 | $1.88 | $1.98 | 5.57M |
| 5/13/2026 | $1.88 | $1.99 | $1.83 | $1.97 | 5.39M |
| 5/12/2026 | $1.83 | $1.90 | $1.81 | $1.87 | 5.21M |
| 5/11/2026 | $1.78 | $1.91 | $1.78 | $1.83 | 5.81M |
| 5/8/2026 | $1.80 | $1.90 | $1.75 | $1.83 | 6.53M |
| 5/7/2026 | $1.86 | $1.87 | $1.75 | $1.81 | 8.77M |
| 5/6/2026 | $1.90 | $1.95 | $1.84 | $1.87 | 11.55M |
| 5/5/2026 | $1.95 | $2.00 | $1.84 | $1.95 | 7.69M |
| 5/4/2026 | $2.00 | $2.02 | $1.86 | $1.94 | 13.60M |
| 5/1/2026 | $1.79 | $2.01 | $1.75 | $1.96 | 10.66M |
| 4/30/2026 | $1.69 | $1.82 | $1.67 | $1.77 | 13.52M |
| 4/29/2026 | $1.91 | $1.91 | $1.64 | $1.67 | 24.71M |
| 4/28/2026 | $1.91 | $2.18 | $1.80 | $1.84 | 37.56M |
| 4/27/2026 | $1.77 | $2.49 | $1.61 | $1.79 | 159.02M |
| 4/24/2026 | $5.22 | $5.49 | $4.89 | $5.03 | 5.06M |
| 4/23/2026 | $5.32 | $5.34 | $5.11 | $5.21 | 1.08M |
| 4/22/2026 | $5.36 | $5.39 | $5.22 | $5.32 | 1.85M |
| 4/21/2026 | $5.42 | $5.58 | $5.19 | $5.24 | 2.74M |
| 4/20/2026 | $6.11 | $6.24 | $5.41 | $5.42 | 2.76M |
| 4/17/2026 | $6.60 | $6.67 | $5.87 | $6.00 | 3.73M |
| 4/16/2026 | $5.87 | $6.85 | $5.81 | $6.53 | 7.12M |
| 4/15/2026 | $5.48 | $5.92 | $5.38 | $5.85 | 3.19M |
| 4/14/2026 | $5.20 | $5.48 | $5.14 | $5.44 | 3.54M |
| 4/13/2026 | $5.18 | $5.25 | $5.01 | $5.20 | 2.35M |