-
5 DAY PERFORMANCE
+1.58% -
1 MONTH PERFORMANCE
+34.97% -
3 MONTH PERFORMANCE
+141.25% -
6 MONTH PERFORMANCE
+13.53% -
YEAR-TO-DATE PERFORMANCE
+23.72% -
1 YEAR PERFORMANCE
-1.03%
Compass Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.95 | $1.93 (-1.03%) | $1.96 | $1.82 | 297,600 | $263.65 M |
| 10/03/2024 | $1.88 | $1.90 (1.06%) | $1.93 | $1.81 | 271,821 | $259.56 M |
| 10/02/2024 | $1.89 | $1.92 (1.59%) | $1.93 | $1.77 | 626,918 | $262.29 M |
| 10/01/2024 | $1.85 | $1.90 (2.7%) | $1.95 | $1.80 | 756,375 | $259.56 M |
| 09/30/2024 | $1.99 | $1.84 (-7.54%) | $1.99 | $1.72 | 433,800 | $251.36 M |
| 09/27/2024 | $1.82 | $1.88 (3.3%) | $1.93 | $1.76 | 300,873 | $256.82 M |
| 09/26/2024 | $1.70 | $1.81 (6.47%) | $1.82 | $1.67 | 337,909 | $247.26 M |
| 09/25/2024 | $1.69 | $1.73 (2.37%) | $1.75 | $1.61 | 432,300 | $236.33 M |
| 09/24/2024 | $1.65 | $1.71 (3.64%) | $1.73 | $1.58 | 625,351 | $233.60 M |
| 09/23/2024 | $1.70 | $1.59 (-6.47%) | $1.72 | $1.58 | 331,100 | $217.21 M |
| 09/20/2024 | $1.71 | $1.66 (-2.92%) | $1.72 | $1.61 | 1.12 M | $226.77 M |
| 09/19/2024 | $1.71 | $1.73 (1.17%) | $1.79 | $1.70 | 312,400 | $236.33 M |
| 09/18/2024 | $1.75 | $1.63 (-6.86%) | $1.75 | $1.63 | 326,435 | $222.67 M |
| 09/17/2024 | $1.75 | $1.66 (-5.14%) | $1.78 | $1.62 | 630,600 | $226.77 M |
| 09/16/2024 | $1.75 | $1.71 (-2.29%) | $1.86 | $1.61 | 558,800 | $233.60 M |
| 09/13/2024 | $1.59 | $1.65 (3.77%) | $1.65 | $1.52 | 254,200 | $225.40 M |
| 09/12/2024 | $1.50 | $1.54 (2.67%) | $1.56 | $1.50 | 167,002 | $210.38 M |
| 09/11/2024 | $1.57 | $1.50 (-4.46%) | $1.58 | $1.50 | 204,337 | $204.91 M |
| 09/10/2024 | $1.64 | $1.58 (-3.66%) | $1.65 | $1.52 | 273,700 | $215.84 M |
| 09/09/2024 | $1.42 | $1.59 (11.97%) | $1.64 | $1.42 | 387,822 | $217.21 M |
| 09/06/2024 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.43 | 265,600 | $195.35 M |
| 09/05/2024 | $1.54 | $1.49 (-3.25%) | $1.61 | $1.48 | 728,300 | $203.55 M |
| 09/04/2024 | $1.51 | $1.54 (1.99%) | $1.59 | $1.50 | 373,200 | $210.38 M |
| 09/03/2024 | $1.59 | $1.51 (-5.03%) | $1.80 | $1.49 | 1.10 M | $206.28 M |
| 08/30/2024 | $1.44 | $1.58 (9.72%) | $1.63 | $1.44 | 1.01 M | $215.84 M |
| 08/29/2024 | $1.28 | $1.36 (6.25%) | $1.40 | $1.25 | 582,535 | $185.79 M |
| 08/28/2024 | $1.25 | $1.19 (-4.8%) | $1.29 | $1.19 | 163,000 | $162.56 M |
| 08/27/2024 | $1.30 | $1.26 (-3.08%) | $1.33 | $1.26 | 98,400 | $172.13 M |
| 08/26/2024 | $1.28 | $1.32 (3.13%) | $1.33 | $1.20 | 654,142 | $180.32 M |
| 08/23/2024 | $1.24 | $1.26 (1.61%) | $1.26 | $1.20 | 327,639 | $172.13 M |
| 08/22/2024 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.18 | 111,400 | $162.56 M |
| 08/21/2024 | $1.19 | $1.19 (0%) | $1.19 | $1.15 | 111,320 | $162.56 M |
| 08/20/2024 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.15 | 217,619 | $159.83 M |
| 08/19/2024 | $1.17 | $1.19 (1.71%) | $1.21 | $1.17 | 206,147 | $162.56 M |
| 08/16/2024 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.15 | 174,800 | $158.47 M |
| 08/15/2024 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.16 | 284,000 | $158.47 M |
| 08/14/2024 | $1.22 | $1.14 (-6.56%) | $1.23 | $1.14 | 459,948 | $155.73 M |
| 08/13/2024 | $1.17 | $1.20 (2.56%) | $1.24 | $1.15 | 603,400 | $163.93 M |
| 08/12/2024 | $1.12 | $1.13 (0.89%) | $1.20 | $1.12 | 549,743 | $154.37 M |
| 08/09/2024 | $1.07 | $1.09 (1.87%) | $1.18 | $1.07 | 578,307 | $148.90 M |
| 08/08/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.98 | 518,000 | $137.97 M |
| 08/07/2024 | $1.06 | $0.90 (-15.09%) | $1.07 | $0.89 | 374,000 | $122.95 M |
| 08/06/2024 | $0.94 | $0.96 (2.43%) | $0.98 | $0.88 | 146,831 | $131.53 M |
| 08/05/2024 | $0.87 | $0.93 (6.05%) | $1.03 | $0.87 | 676,610 | $126.64 M |
| 08/02/2024 | $1.02 | $1.00 (-2.4%) | $1.08 | $0.99 | 260,751 | $135.99 M |
| 08/01/2024 | $1.04 | $1.00 (-4.22%) | $1.06 | $0.97 | 1.45 M | $136.08 M |
| 07/31/2024 | $1.14 | $1.03 (-9.65%) | $1.14 | $1.00 | 296,600 | $140.71 M |
| 07/30/2024 | $1.11 | $1.14 (2.7%) | $1.19 | $1.08 | 298,130 | $155.73 M |
| 07/29/2024 | $1.07 | $1.09 (1.87%) | $1.14 | $1.00 | 945,200 | $148.90 M |
| 07/26/2024 | $1.08 | $1.08 (0%) | $1.10 | $1.00 | 640,438 | $147.54 M |
| 07/25/2024 | $0.97 | $1.05 (8.4%) | $1.07 | $0.93 | 252,500 | $143.44 M |
| 07/24/2024 | $1.02 | $0.95 (-6.38%) | $1.04 | $0.92 | 242,400 | $130.45 M |
| 07/23/2024 | $1.00 | $1.03 (3%) | $1.03 | $0.95 | 340,424 | $140.71 M |
| 07/22/2024 | $0.96 | $1.00 (3.86%) | $1.06 | $0.96 | 264,070 | $136.61 M |
| 07/19/2024 | $0.97 | $0.94 (-3.42%) | $1.04 | $0.93 | 176,081 | $127.97 M |
| 07/18/2024 | $1.02 | $0.96 (-5.88%) | $1.05 | $0.95 | 103,177 | $131.14 M |
| 07/17/2024 | $1.05 | $1.03 (-1.9%) | $1.10 | $0.99 | 254,195 | $140.71 M |
| 07/16/2024 | $1.04 | $1.05 (0.96%) | $1.12 | $1.03 | 368,253 | $143.44 M |
| 07/15/2024 | $1.06 | $1.01 (-4.72%) | $1.11 | $0.96 | 907,697 | $137.97 M |
| 07/12/2024 | $1.05 | $1.08 (2.86%) | $1.12 | $1.02 | 311,872 | $147.54 M |
| 07/11/2024 | $0.97 | $1.04 (7.22%) | $1.05 | $0.94 | 280,483 | $142.07 M |
| 07/10/2024 | $0.90 | $0.95 (5.44%) | $0.98 | $0.90 | 107,266 | $130.06 M |
| 07/09/2024 | $0.84 | $0.87 (2.66%) | $0.90 | $0.83 | 142,180 | $118.30 M |
| 07/08/2024 | $0.82 | $0.86 (4.5%) | $0.86 | $0.82 | 268,314 | $117.48 M |