-
5 DAY PERFORMANCE
+0.72% -
1 MONTH PERFORMANCE
-24.04% -
3 MONTH PERFORMANCE
+16.81% -
6 MONTH PERFORMANCE
-10.90% -
YEAR-TO-DATE PERFORMANCE
-10.90% -
1 YEAR PERFORMANCE
-19.19%
Compass Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.37 | $1.38 (0.73%) | $1.41 | $1.34 | 348,922 | $188.52 M |
| 11/20/2024 | $1.41 | $1.37 (-2.84%) | $1.46 | $1.36 | 303,795 | $187.15 M |
| 11/19/2024 | $1.37 | $1.42 (3.65%) | $1.42 | $1.31 | 419,025 | $193.98 M |
| 11/18/2024 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.27 | 666,000 | $184.42 M |
| 11/15/2024 | $1.62 | $1.38 (-14.81%) | $1.62 | $1.34 | 1.35 M | $188.52 M |
| 11/14/2024 | $1.72 | $1.59 (-7.56%) | $1.75 | $1.58 | 669,100 | $217.21 M |
| 11/13/2024 | $1.83 | $1.69 (-7.65%) | $1.85 | $1.67 | 455,750 | $230.87 M |
| 11/12/2024 | $1.90 | $1.79 (-5.79%) | $1.94 | $1.77 | 359,475 | $244.53 M |
| 11/11/2024 | $1.87 | $1.90 (1.6%) | $2.00 | $1.81 | 543,549 | $259.56 M |
| 11/08/2024 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.79 | 561,046 | $245.89 M |
| 11/07/2024 | $1.85 | $1.84 (-0.54%) | $1.91 | $1.74 | 520,037 | $251.36 M |
| 11/06/2024 | $1.85 | $1.83 (-1.08%) | $1.90 | $1.81 | 1.24 M | $249.99 M |
| 11/05/2024 | $1.70 | $1.75 (2.94%) | $1.80 | $1.68 | 313,300 | $239.06 M |
| 11/04/2024 | $1.72 | $1.70 (-1.16%) | $1.78 | $1.65 | 413,600 | $232.23 M |
| 11/01/2024 | $1.67 | $1.70 (1.8%) | $1.76 | $1.66 | 359,137 | $232.23 M |
| 10/31/2024 | $1.71 | $1.64 (-4.09%) | $1.71 | $1.58 | 516,018 | $224.04 M |
| 10/30/2024 | $1.73 | $1.71 (-1.16%) | $1.83 | $1.69 | 377,620 | $233.60 M |
| 10/29/2024 | $1.66 | $1.70 (2.41%) | $1.73 | $1.65 | 400,332 | $232.23 M |
| 10/28/2024 | $1.69 | $1.68 (-0.59%) | $1.80 | $1.65 | 283,900 | $229.50 M |
| 10/25/2024 | $1.78 | $1.72 (-3.37%) | $1.79 | $1.71 | 269,345 | $234.97 M |
| 10/24/2024 | $1.84 | $1.76 (-4.35%) | $1.85 | $1.73 | 321,945 | $240.43 M |
| 10/23/2024 | $1.82 | $1.79 (-1.65%) | $1.84 | $1.74 | 302,817 | $244.53 M |
| 10/22/2024 | $1.83 | $1.83 (0%) | $1.87 | $1.80 | 747,018 | $249.99 M |
| 10/21/2024 | $1.90 | $1.85 (-2.63%) | $1.94 | $1.84 | 264,339 | $252.72 M |
| 10/18/2024 | $1.91 | $1.86 (-2.62%) | $1.92 | $1.85 | 198,250 | $254.09 M |
| 10/17/2024 | $1.92 | $1.91 (-0.52%) | $1.97 | $1.81 | 2.22 M | $260.92 M |
| 10/16/2024 | $1.92 | $1.98 (3.13%) | $1.99 | $1.91 | 249,735 | $270.48 M |
| 10/15/2024 | $1.96 | $1.91 (-2.55%) | $1.99 | $1.85 | 274,900 | $260.92 M |
| 10/14/2024 | $2.01 | $1.97 (-1.99%) | $2.08 | $1.83 | 700,422 | $269.12 M |
| 10/11/2024 | $1.72 | $1.98 (15.12%) | $1.98 | $1.72 | 545,345 | $270.48 M |
| 10/10/2024 | $1.62 | $1.73 (6.79%) | $1.76 | $1.62 | 411,444 | $236.33 M |
| 10/09/2024 | $1.71 | $1.61 (-5.85%) | $1.78 | $1.60 | 398,807 | $219.94 M |
| 10/08/2024 | $1.99 | $1.73 (-13.07%) | $1.99 | $1.72 | 393,200 | $236.33 M |
| 10/07/2024 | $1.93 | $1.94 (0.52%) | $1.95 | $1.89 | 293,016 | $265.02 M |
| 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 |