CMPX(CMPX)
CMPX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.80 | $1.91 | $1.78 | $1.89 | 3.80M |
| 5/19/2026 | $1.80 | $1.84 | $1.75 | $1.81 | 3.73M |
| 5/18/2026 | $1.86 | $1.93 | $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 |
| 4/10/2026 | $5.45 | $5.50 | $5.00 | $5.17 | 3.16M |
| 4/9/2026 | $5.32 | $5.60 | $5.30 | $5.45 | 2.69M |
| 4/8/2026 | $5.50 | $5.59 | $5.29 | $5.40 | 3.06M |
| 4/7/2026 | $5.45 | $5.53 | $5.20 | $5.31 | 1.62M |
| 4/6/2026 | $5.47 | $5.73 | $5.46 | $5.49 | 3.20M |
| 4/2/2026 | $5.25 | $5.50 | $5.18 | $5.45 | 3.18M |
| 4/1/2026 | $5.41 | $5.51 | $5.11 | $5.43 | 1.91M |
| 3/31/2026 | $5.26 | $5.38 | $5.06 | $5.29 | 4.37M |
| 3/30/2026 | $5.21 | $5.24 | $5.07 | $5.10 | 1.28M |
| 3/27/2026 | $5.29 | $5.37 | $5.15 | $5.21 | 1.36M |
| 3/26/2026 | $5.41 | $5.67 | $5.30 | $5.33 | 1.33M |
| 3/25/2026 | $5.42 | $5.56 | $5.39 | $5.49 | 1.37M |
| 3/24/2026 | $4.96 | $5.39 | $4.87 | $5.33 | 1.85M |
| 3/23/2026 | $5.16 | $5.29 | $5.00 | $5.04 | 1.63M |
| 3/20/2026 | $5.40 | $5.44 | $5.14 | $5.15 | 5.58M |
| 3/19/2026 | $5.27 | $5.40 | $5.19 | $5.39 | 1.99M |
| 3/18/2026 | $5.41 | $5.41 | $5.23 | $5.32 | 1.49M |
| 3/17/2026 | $5.39 | $5.54 | $5.31 | $5.45 | 2.57M |
| 3/16/2026 | $5.24 | $5.53 | $5.20 | $5.41 | 1.47M |
| 3/13/2026 | $5.27 | $5.36 | $5.07 | $5.19 | 1.06M |
| 3/12/2026 | $5.50 | $5.59 | $5.18 | $5.19 | 1.47M |
| 3/11/2026 | $5.60 | $5.70 | $5.48 | $5.59 | 1.45M |
| 3/10/2026 | $5.49 | $5.78 | $5.42 | $5.57 | 2.25M |
| 3/9/2026 | $5.34 | $5.54 | $5.29 | $5.42 | 1.90M |
| 3/6/2026 | $5.41 | $5.53 | $5.29 | $5.51 | 1.85M |
| 3/5/2026 | $5.53 | $5.87 | $5.44 | $5.53 | 2.82M |
| 3/4/2026 | $5.59 | $5.88 | $5.54 | $5.69 | 2.08M |
| 3/3/2026 | $5.50 | $5.86 | $5.43 | $5.53 | 3.17M |
| 3/2/2026 | $5.44 | $5.81 | $5.32 | $5.68 | 2.28M |
| 2/27/2026 | $5.73 | $5.83 | $5.61 | $5.65 | 3.70M |
| 2/26/2026 | $5.93 | $5.94 | $5.60 | $5.78 | 2.72M |
| 2/25/2026 | $6.00 | $6.07 | $5.81 | $5.89 | 2.24M |
| 2/24/2026 | $5.93 | $6.03 | $5.84 | $6.00 | 2.05M |
| 2/23/2026 | $6.15 | $6.20 | $5.75 | $5.89 | 1.80M |
| 2/20/2026 | $6.31 | $6.43 | $6.14 | $6.17 | 1.36M |