Compass Therapeutics, Inc. - Common Stock (CMPX)

Historical Prices For Compass Therapeutics, Inc. - Common Stock (CMPX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.35	2.44	1.67	1.69	5,726,798	1.69
4/01/2025	1.87	2.26	1.33	2.24	22,367,866	2.24
3/31/2025	1.93	1.99	1.85	1.90	1,864,200	1.90
3/28/2025	2.15	2.17	1.97	1.99	691,498	1.99
3/27/2025	2.02	2.15	1.99	2.10	1,201,433	2.10
3/26/2025	2.16	2.16	2.03	2.04	868,113	2.04
3/25/2025	2.36	2.40	2.13	2.17	900,669	2.17
3/24/2025	2.36	2.41	2.30	2.37	777,323	2.37
3/21/2025	2.21	2.34	2.21	2.31	1,021,094	2.31
3/20/2025	2.24	2.31	2.20	2.24	582,293	2.24
3/19/2025	2.30	2.30	2.18	2.26	680,506	2.26
3/18/2025	2.33	2.38	2.25	2.31	834,585	2.31
3/17/2025	2.52	2.61	2.34	2.35	1,356,422	2.35
3/14/2025	2.56	2.67	2.45	2.46	1,401,451	2.46
3/13/2025	2.55	2.56	2.46	2.47	458,932	2.47
3/12/2025	2.60	2.67	2.50	2.51	1,163,214	2.51
3/11/2025	2.46	2.59	2.36	2.53	913,866	2.53
3/10/2025	2.60	2.62	2.30	2.37	583,545	2.37
3/07/2025	2.61	2.79	2.60	2.69	573,746	2.69
3/06/2025	2.70	2.73	2.60	2.62	510,895	2.62
3/05/2025	2.83	2.98	2.68	2.77	700,522	2.77
3/04/2025	2.67	2.80	2.64	2.78	600,100	2.78
3/03/2025	2.90	3.02	2.60	2.73	1,057,391	2.73
2/28/2025	2.99	3.08	2.85	2.90	676,054	2.90
2/27/2025	3.00	3.08	2.91	2.92	720,903	2.92
2/26/2025	2.95	3.11	2.95	2.97	543,469	2.97
2/25/2025	3.10	3.19	2.85	2.97	815,004	2.97
2/24/2025	3.02	3.33	3.02	3.11	1,094,580	3.11
2/21/2025	3.10	3.20	2.85	2.92	1,127,718	2.92
2/20/2025	3.34	3.37	3.06	3.08	1,078,081	3.08
2/19/2025	3.27	3.46	3.25	3.38	1,066,954	3.38
2/18/2025	3.50	3.58	3.13	3.17	1,272,826	3.17
2/14/2025	3.51	3.66	3.37	3.38	608,627	3.38
2/13/2025	3.72	3.85	3.37	3.45	1,266,674	3.45
2/12/2025	3.66	3.77	3.48	3.75	891,917	3.75
2/11/2025	3.91	4.08	3.58	3.65	1,555,977	3.65
2/10/2025	3.59	4.07	3.57	3.90	1,691,177	3.90
2/07/2025	3.62	3.63	3.47	3.50	1,145,347	3.50
2/06/2025	3.49	3.65	3.28	3.50	1,585,125	3.50
2/05/2025	3.17	3.42	3.01	3.38	1,113,136	3.38
2/04/2025	3.08	3.14	2.97	3.12	575,521	3.12
2/03/2025	3.11	3.17	3.00	3.08	909,651	3.08
1/31/2025	3.05	3.29	3.04	3.22	1,133,464	3.22
1/30/2025	3.10	3.14	2.87	3.02	751,513	3.02
1/29/2025	3.20	3.63	3.08	3.11	2,167,997	3.11
1/28/2025	2.91	3.40	2.87	3.22	4,060,309	3.22
1/27/2025	2.55	2.90	2.53	2.82	1,588,591	2.82
1/24/2025	3.08	3.12	2.52	2.65	1,794,505	2.65
1/23/2025	2.60	3.13	2.60	3.10	2,977,024	3.10
1/22/2025	2.60	2.69	2.57	2.58	812,286	2.58
1/21/2025	2.68	2.73	2.59	2.61	848,897	2.61
1/17/2025	2.49	2.64	2.34	2.60	1,403,182	2.60
1/16/2025	2.50	2.70	2.42	2.50	2,412,640	2.50
1/15/2025	2.04	2.47	2.02	2.47	2,520,046	2.47
1/14/2025	1.98	2.15	1.86	2.00	2,452,132	2.00
1/13/2025	1.79	2.10	1.75	1.95	2,700,471	1.95
1/10/2025	1.91	2.02	1.75	1.77	2,607,497	1.77
1/08/2025	1.60	2.68	1.52	1.86	24,209,414	1.86
1/07/2025	1.58	1.60	1.43	1.43	279,700	1.43
1/06/2025	1.54	1.61	1.52	1.58	698,155	1.58
1/03/2025	1.44	1.69	1.44	1.56	678,170	1.56