Compass Therapeutics Inc NASDAQ:CMPX Historical Prices

Below are the 709 trading days of historical prices for CMPX.

# Exchange Symbol Date Open High Low Close
709 NASDAQ CMPX Tue, Mar 5, 2024 1.98 1.98 1.76 1.83
708 NASDAQ CMPX Mon, Mar 4, 2024 1.92 2.05 1.85 1.98
707 NASDAQ CMPX Fri, Mar 1, 2024 1.82 1.94 1.77 1.90
706 NASDAQ CMPX Thu, Feb 29, 2024 1.83 1.85 1.68 1.78
705 NASDAQ CMPX Wed, Feb 28, 2024 1.76 1.85 1.74 1.74
704 NASDAQ CMPX Tue, Feb 27, 2024 1.94 1.98 1.73 1.76
703 NASDAQ CMPX Mon, Feb 26, 2024 1.82 1.95 1.82 1.90
702 NASDAQ CMPX Fri, Feb 23, 2024 1.71 1.81 1.67 1.79
701 NASDAQ CMPX Thu, Feb 22, 2024 1.78 1.84 1.67 1.70
700 NASDAQ CMPX Wed, Feb 21, 2024 1.83 1.86 1.71 1.80
699 NASDAQ CMPX Tue, Feb 20, 2024 1.89 1.92 1.84 1.85
698 NASDAQ CMPX Fri, Feb 16, 2024 1.76 1.94 1.68 1.89
697 NASDAQ CMPX Thu, Feb 15, 2024 1.60 1.76 1.58 1.76
696 NASDAQ CMPX Wed, Feb 14, 2024 1.56 1.61 1.46 1.58
695 NASDAQ CMPX Tue, Feb 13, 2024 1.49 1.57 1.42 1.46
694 NASDAQ CMPX Mon, Feb 12, 2024 1.60 1.85 1.59 1.62
693 NASDAQ CMPX Fri, Feb 9, 2024 1.47 1.62 1.44 1.57
692 NASDAQ CMPX Thu, Feb 8, 2024 1.39 1.51 1.32 1.45
691 NASDAQ CMPX Wed, Feb 7, 2024 1.44 1.44 1.33 1.34
690 NASDAQ CMPX Tue, Feb 6, 2024 1.19 1.38 1.16 1.36
689 NASDAQ CMPX Mon, Feb 5, 2024 1.20 1.26 1.15 1.20
688 NASDAQ CMPX Fri, Feb 2, 2024 1.23 1.28 1.18 1.22
687 NASDAQ CMPX Thu, Feb 1, 2024 1.31 1.33 1.22 1.25
686 NASDAQ CMPX Wed, Jan 31, 2024 1.39 1.41 1.29 1.30
685 NASDAQ CMPX Tue, Jan 30, 2024 1.41 1.44 1.36 1.40
684 NASDAQ CMPX Mon, Jan 29, 2024 1.41 1.45 1.33 1.44
683 NASDAQ CMPX Fri, Jan 26, 2024 1.45 1.45 1.38 1.39
682 NASDAQ CMPX Thu, Jan 25, 2024 1.42 1.45 1.39 1.45
681 NASDAQ CMPX Wed, Jan 24, 2024 1.44 1.45 1.36 1.39
680 NASDAQ CMPX Tue, Jan 23, 2024 1.49 1.49 1.38 1.44
679 NASDAQ CMPX Mon, Jan 22, 2024 1.49 1.49 1.36 1.45
678 NASDAQ CMPX Fri, Jan 19, 2024 1.46 1.46 1.33 1.39
677 NASDAQ CMPX Thu, Jan 18, 2024 1.54 1.54 1.42 1.44
676 NASDAQ CMPX Wed, Jan 17, 2024 1.54 1.54 1.43 1.50
675 NASDAQ CMPX Tue, Jan 16, 2024 1.80 1.85 1.56 1.58
674 NASDAQ CMPX Fri, Jan 12, 2024 1.82 1.93 1.80 1.81
673 NASDAQ CMPX Thu, Jan 11, 2024 1.79 1.82 1.76 1.77
672 NASDAQ CMPX Wed, Jan 10, 2024 1.92 1.96 1.77 1.82
671 NASDAQ CMPX Tue, Jan 9, 2024 1.88 2.01 1.74 1.93
670 NASDAQ CMPX Mon, Jan 8, 2024 1.69 1.88 1.64 1.81
669 NASDAQ CMPX Fri, Jan 5, 2024 1.55 1.71 1.47 1.63
668 NASDAQ CMPX Thu, Jan 4, 2024 1.44 1.60 1.44 1.55
667 NASDAQ CMPX Wed, Jan 3, 2024 1.47 1.53 1.39 1.45
666 NASDAQ CMPX Tue, Jan 2, 2024 1.56 1.60 1.46 1.48
665 NASDAQ CMPX Fri, Dec 29, 2023 1.50 1.60 1.47 1.56
664 NASDAQ CMPX Thu, Dec 28, 2023 1.50 1.56 1.35 1.49
663 NASDAQ CMPX Wed, Dec 27, 2023 1.62 1.62 1.44 1.50
662 NASDAQ CMPX Tue, Dec 26, 2023 1.64 1.71 1.58 1.59
661 NASDAQ CMPX Fri, Dec 22, 2023 1.64 1.72 1.58 1.61
660 NASDAQ CMPX Thu, Dec 21, 2023 1.62 1.66 1.59 1.63
659 NASDAQ CMPX Wed, Dec 20, 2023 1.60 1.65 1.57 1.59
658 NASDAQ CMPX Tue, Dec 19, 2023 1.59 1.66 1.59 1.60
657 NASDAQ CMPX Mon, Dec 18, 2023 1.61 1.63 1.53 1.58
656 NASDAQ CMPX Fri, Dec 15, 2023 1.75 1.78 1.58 1.59
655 NASDAQ CMPX Thu, Dec 14, 2023 1.70 1.75 1.64 1.75
654 NASDAQ CMPX Wed, Dec 13, 2023 1.57 1.66 1.52 1.63
653 NASDAQ CMPX Tue, Dec 12, 2023 1.58 1.62 1.54 1.57
652 NASDAQ CMPX Mon, Dec 11, 2023 1.75 1.77 1.50 1.59
651 NASDAQ CMPX Fri, Dec 8, 2023 1.72 1.76 1.71 1.74
650 NASDAQ CMPX Thu, Dec 7, 2023 1.70 1.74 1.67 1.73
649 NASDAQ CMPX Wed, Dec 6, 2023 1.72 1.72 1.69 1.70
648 NASDAQ CMPX Tue, Dec 5, 2023 1.72 1.75 1.66 1.69
647 NASDAQ CMPX Mon, Dec 4, 2023 1.72 1.75 1.69 1.74
646 NASDAQ CMPX Fri, Dec 1, 2023 1.66 1.69 1.55 1.69
645 NASDAQ CMPX Thu, Nov 30, 2023 1.72 1.73 1.64 1.65
644 NASDAQ CMPX Wed, Nov 29, 2023 1.68 1.74 1.68 1.72
643 NASDAQ CMPX Tue, Nov 28, 2023 1.67 1.69 1.63 1.68
642 NASDAQ CMPX Mon, Nov 27, 2023 1.70 1.70 1.61 1.64
641 NASDAQ CMPX Fri, Nov 24, 2023 1.72 1.72 1.68 1.72
640 NASDAQ CMPX Wed, Nov 22, 2023 1.71 1.73 1.67 1.72
639 NASDAQ CMPX Tue, Nov 21, 2023 1.66 1.73 1.62 1.69
638 NASDAQ CMPX Mon, Nov 20, 2023 1.63 1.74 1.57 1.69
637 NASDAQ CMPX Fri, Nov 17, 2023 1.51 1.74 1.51 1.59
636 NASDAQ CMPX Thu, Nov 16, 2023 1.50 1.58 1.48 1.50
635 NASDAQ CMPX Wed, Nov 15, 2023 1.54 1.59 1.46 1.48
634 NASDAQ CMPX Tue, Nov 14, 2023 1.50 1.72 1.50 1.53
633 NASDAQ CMPX Mon, Nov 13, 2023 1.55 1.60 1.39 1.40
632 NASDAQ CMPX Fri, Nov 10, 2023 1.66 1.66 1.50 1.55
631 NASDAQ CMPX Thu, Nov 9, 2023 1.76 1.77 1.61 1.61
630 NASDAQ CMPX Wed, Nov 8, 2023 1.74 1.75 1.64 1.72
629 NASDAQ CMPX Tue, Nov 7, 2023 1.76 1.78 1.71 1.76
628 NASDAQ CMPX Mon, Nov 6, 2023 1.84 1.85 1.74 1.76
627 NASDAQ CMPX Fri, Nov 3, 2023 1.84 1.93 1.82 1.86
626 NASDAQ CMPX Thu, Nov 2, 2023 1.77 1.86 1.77 1.84
625 NASDAQ CMPX Wed, Nov 1, 2023 1.78 1.82 1.72 1.77
624 NASDAQ CMPX Tue, Oct 31, 2023 1.77 1.85 1.74 1.80
623 NASDAQ CMPX Mon, Oct 30, 2023 1.67 1.80 1.67 1.77
622 NASDAQ CMPX Fri, Oct 27, 2023 1.79 1.79 1.66 1.69
621 NASDAQ CMPX Thu, Oct 26, 2023 1.79 1.82 1.74 1.79
620 NASDAQ CMPX Wed, Oct 25, 2023 1.77 1.85 1.74 1.77
619 NASDAQ CMPX Tue, Oct 24, 2023 1.88 1.89 1.76 1.79
618 NASDAQ CMPX Mon, Oct 23, 2023 1.99 2.00 1.84 1.85
617 NASDAQ CMPX Fri, Oct 20, 2023 1.95 2.00 1.92 1.98
616 NASDAQ CMPX Thu, Oct 19, 2023 1.91 2.00 1.90 1.93
615 NASDAQ CMPX Wed, Oct 18, 2023 1.97 1.97 1.85 1.93
614 NASDAQ CMPX Tue, Oct 17, 2023 1.97 2.01 1.93 1.98
613 NASDAQ CMPX Mon, Oct 16, 2023 1.94 2.00 1.86 1.96
612 NASDAQ CMPX Fri, Oct 13, 2023 1.86 1.95 1.82 1.91
611 NASDAQ CMPX Thu, Oct 12, 2023 1.97 2.02 1.85 1.87
610 NASDAQ CMPX Wed, Oct 11, 2023 1.95 2.03 1.95 1.98
609 NASDAQ CMPX Tue, Oct 10, 2023 1.85 2.02 1.84 1.98
608 NASDAQ CMPX Mon, Oct 9, 2023 1.92 1.93 1.81 1.83
607 NASDAQ CMPX Fri, Oct 6, 2023 1.96 1.96 1.89 1.95
606 NASDAQ CMPX Thu, Oct 5, 2023 1.95 1.99 1.90 1.98
605 NASDAQ CMPX Wed, Oct 4, 2023 1.93 2.01 1.91 1.98
604 NASDAQ CMPX Tue, Oct 3, 2023 1.93 1.93 1.87 1.91
603 NASDAQ CMPX Mon, Oct 2, 2023 1.95 1.96 1.86 1.93
602 NASDAQ CMPX Fri, Sep 29, 2023 2.00 2.00 1.90 1.97
601 NASDAQ CMPX Thu, Sep 28, 2023 2.04 2.04 1.97 1.99
600 NASDAQ CMPX Wed, Sep 27, 2023 2.01 2.04 1.92 2.00
599 NASDAQ CMPX Tue, Sep 26, 2023 1.98 2.07 1.98 1.99
598 NASDAQ CMPX Mon, Sep 25, 2023 1.96 2.07 1.94 2.02
597 NASDAQ CMPX Fri, Sep 22, 2023 1.88 1.98 1.86 1.96
596 NASDAQ CMPX Thu, Sep 21, 2023 1.91 1.92 1.83 1.87
595 NASDAQ CMPX Wed, Sep 20, 2023 2.00 2.12 1.90 1.92
594 NASDAQ CMPX Tue, Sep 19, 2023 2.06 2.07 2.00 2.01
593 NASDAQ CMPX Mon, Sep 18, 2023 2.13 2.13 2.04 2.06
592 NASDAQ CMPX Fri, Sep 15, 2023 2.19 2.19 2.08 2.13
591 NASDAQ CMPX Thu, Sep 14, 2023 2.17 2.22 2.12 2.19
590 NASDAQ CMPX Wed, Sep 13, 2023 2.24 2.28 2.15 2.17
589 NASDAQ CMPX Tue, Sep 12, 2023 2.27 2.30 2.24 2.27
588 NASDAQ CMPX Mon, Sep 11, 2023 2.26 2.26 2.26 2.26
587 NASDAQ CMPX Fri, Sep 8, 2023 2.31 2.34 2.26 2.29
586 NASDAQ CMPX Thu, Sep 7, 2023 2.31 2.32 2.23 2.30
585 NASDAQ CMPX Wed, Sep 6, 2023 2.34 2.34 2.23 2.31
584 NASDAQ CMPX Tue, Sep 5, 2023 2.38 2.43 2.29 2.33
583 NASDAQ CMPX Fri, Sep 1, 2023 2.35 2.40 2.32 2.38
582 NASDAQ CMPX Thu, Aug 31, 2023 2.44 2.45 2.30 2.33
581 NASDAQ CMPX Wed, Aug 30, 2023 2.36 2.57 2.36 2.43
580 NASDAQ CMPX Tue, Aug 29, 2023 2.38 2.45 2.37 2.44
579 NASDAQ CMPX Mon, Aug 28, 2023 2.39 2.45 2.36 2.39
578 NASDAQ CMPX Fri, Aug 25, 2023 2.44 2.46 2.34 2.37
577 NASDAQ CMPX Thu, Aug 24, 2023 2.49 2.50 2.40 2.42
576 NASDAQ CMPX Wed, Aug 23, 2023 2.43 2.52 2.40 2.51
575 NASDAQ CMPX Tue, Aug 22, 2023 2.38 2.46 2.33 2.45
574 NASDAQ CMPX Mon, Aug 21, 2023 2.42 2.42 2.31 2.36
573 NASDAQ CMPX Fri, Aug 18, 2023 2.41 2.44 2.35 2.38
572 NASDAQ CMPX Thu, Aug 17, 2023 2.40 2.47 2.37 2.38
571 NASDAQ CMPX Wed, Aug 16, 2023 2.49 2.51 2.38 2.41
570 NASDAQ CMPX Tue, Aug 15, 2023 2.55 2.56 2.46 2.47
569 NASDAQ CMPX Mon, Aug 14, 2023 2.56 2.58 2.44 2.57
568 NASDAQ CMPX Fri, Aug 11, 2023 2.58 2.65 2.58 2.60
567 NASDAQ CMPX Thu, Aug 10, 2023 2.64 2.66 2.56 2.57
566 NASDAQ CMPX Wed, Aug 9, 2023 2.49 2.66 2.48 2.63
565 NASDAQ CMPX Tue, Aug 8, 2023 2.44 2.58 2.43 2.48
564 NASDAQ CMPX Mon, Aug 7, 2023 2.64 2.64 2.38 2.43
563 NASDAQ CMPX Fri, Aug 4, 2023 2.68 2.70 2.52 2.52
562 NASDAQ CMPX Thu, Aug 3, 2023 2.57 2.72 2.57 2.66
561 NASDAQ CMPX Wed, Aug 2, 2023 2.63 2.63 2.51 2.62
560 NASDAQ CMPX Tue, Aug 1, 2023 2.84 2.85 2.66 2.68
559 NASDAQ CMPX Mon, Jul 31, 2023 2.80 3.01 2.80 2.87
558 NASDAQ CMPX Fri, Jul 28, 2023 2.50 2.69 2.50 2.67
557 NASDAQ CMPX Thu, Jul 27, 2023 2.57 2.57 2.47 2.49
556 NASDAQ CMPX Wed, Jul 26, 2023 2.52 2.59 2.51 2.56
555 NASDAQ CMPX Tue, Jul 25, 2023 2.51 2.63 2.49 2.52
554 NASDAQ CMPX Mon, Jul 24, 2023 2.64 2.69 2.47 2.51
553 NASDAQ CMPX Fri, Jul 21, 2023 2.72 2.78 2.60 2.64
552 NASDAQ CMPX Thu, Jul 20, 2023 2.69 2.75 2.61 2.69
551 NASDAQ CMPX Wed, Jul 19, 2023 2.82 2.85 2.66 2.68
550 NASDAQ CMPX Tue, Jul 18, 2023 2.92 2.92 2.78 2.82
549 NASDAQ CMPX Mon, Jul 17, 2023 2.87 2.99 2.86 2.93
548 NASDAQ CMPX Fri, Jul 14, 2023 2.85 2.89 2.78 2.87
547 NASDAQ CMPX Thu, Jul 13, 2023 2.82 2.89 2.79 2.85
546 NASDAQ CMPX Wed, Jul 12, 2023 2.97 2.98 2.80 2.84
545 NASDAQ CMPX Tue, Jul 11, 2023 2.93 2.99 2.74 2.85
544 NASDAQ CMPX Mon, Jul 10, 2023 2.95 3.04 2.89 2.97
543 NASDAQ CMPX Fri, Jul 7, 2023 3.20 3.25 2.91 2.92
542 NASDAQ CMPX Thu, Jul 6, 2023 3.23 3.31 3.12 3.20
541 NASDAQ CMPX Wed, Jul 5, 2023 3.15 3.28 3.08 3.25
540 NASDAQ CMPX Mon, Jul 3, 2023 3.18 3.18 3.01 3.12
539 NASDAQ CMPX Fri, Jun 30, 2023 2.98 3.22 2.97 3.18
538 NASDAQ CMPX Thu, Jun 29, 2023 2.97 3.07 2.95 2.98
537 NASDAQ CMPX Wed, Jun 28, 2023 2.98 3.03 2.92 3.01
536 NASDAQ CMPX Tue, Jun 27, 2023 3.23 3.23 2.95 3.00
535 NASDAQ CMPX Mon, Jun 26, 2023 3.11 3.18 2.83 3.18
534 NASDAQ CMPX Fri, Jun 23, 2023 3.22 3.28 3.08 3.15
533 NASDAQ CMPX Thu, Jun 22, 2023 3.39 3.40 3.20 3.28
532 NASDAQ CMPX Wed, Jun 21, 2023 3.20 3.42 3.14 3.40
531 NASDAQ CMPX Tue, Jun 20, 2023 3.04 3.45 3.04 3.36
530 NASDAQ CMPX Fri, Jun 16, 2023 3.28 3.28 2.95 3.09
529 NASDAQ CMPX Thu, Jun 15, 2023 3.20 3.30 3.20 3.28
528 NASDAQ CMPX Wed, Jun 14, 2023 3.26 3.34 3.21 3.22
527 NASDAQ CMPX Tue, Jun 13, 2023 3.24 3.38 3.24 3.29
526 NASDAQ CMPX Mon, Jun 12, 2023 3.20 3.26 3.12 3.24
525 NASDAQ CMPX Fri, Jun 9, 2023 3.05 3.19 3.00 3.14
524 NASDAQ CMPX Thu, Jun 8, 2023 3.19 3.29 3.00 3.03
523 NASDAQ CMPX Wed, Jun 7, 2023 3.11 3.24 3.05 3.22
522 NASDAQ CMPX Tue, Jun 6, 2023 3.03 3.14 2.96 3.11
521 NASDAQ CMPX Mon, Jun 5, 2023 2.93 3.07 2.88 3.03
520 NASDAQ CMPX Fri, Jun 2, 2023 3.00 3.00 2.90 2.95
519 NASDAQ CMPX Thu, Jun 1, 2023 2.87 3.05 2.85 2.96
518 NASDAQ CMPX Wed, May 31, 2023 2.79 2.91 2.77 2.90
517 NASDAQ CMPX Tue, May 30, 2023 3.02 3.06 2.70 2.81
516 NASDAQ CMPX Fri, May 26, 2023 3.13 3.21 3.03 3.05
515 NASDAQ CMPX Thu, May 25, 2023 3.26 3.30 3.04 3.09
514 NASDAQ CMPX Wed, May 24, 2023 3.44 3.44 3.21 3.24
513 NASDAQ CMPX Tue, May 23, 2023 3.45 3.62 3.35 3.36
512 NASDAQ CMPX Mon, May 22, 2023 3.21 3.48 3.19 3.46
511 NASDAQ CMPX Fri, May 19, 2023 3.09 3.23 3.07 3.17
510 NASDAQ CMPX Thu, May 18, 2023 3.23 3.25 2.99 3.06
509 NASDAQ CMPX Wed, May 17, 2023 3.30 3.31 3.22 3.24
508 NASDAQ CMPX Tue, May 16, 2023 3.27 3.36 3.23 3.27
507 NASDAQ CMPX Mon, May 15, 2023 3.31 3.35 3.28 3.32
506 NASDAQ CMPX Fri, May 12, 2023 3.30 3.31 3.13 3.26
505 NASDAQ CMPX Thu, May 11, 2023 3.40 3.44 3.25 3.30
504 NASDAQ CMPX Wed, May 10, 2023 3.38 3.41 3.30 3.37
503 NASDAQ CMPX Tue, May 9, 2023 3.46 3.56 3.24 3.40
502 NASDAQ CMPX Mon, May 8, 2023 3.34 3.49 3.32 3.48
501 NASDAQ CMPX Fri, May 5, 2023 3.01 3.33 3.00 3.31
500 NASDAQ CMPX Thu, May 4, 2023 3.01 3.05 2.87 2.96
499 NASDAQ CMPX Wed, May 3, 2023 2.97 3.08 2.83 3.00
498 NASDAQ CMPX Tue, May 2, 2023 3.15 3.18 2.93 2.94
497 NASDAQ CMPX Mon, May 1, 2023 3.00 3.15 2.97 3.12
496 NASDAQ CMPX Fri, Apr 28, 2023 2.81 3.08 2.79 3.01
495 NASDAQ CMPX Thu, Apr 27, 2023 2.72 2.81 2.62 2.81
494 NASDAQ CMPX Wed, Apr 26, 2023 2.61 2.74 2.59 2.71
493 NASDAQ CMPX Tue, Apr 25, 2023 2.83 2.88 2.63 2.64
492 NASDAQ CMPX Mon, Apr 24, 2023 2.88 2.93 2.81 2.91
491 NASDAQ CMPX Fri, Apr 21, 2023 2.81 2.97 2.72 2.91
490 NASDAQ CMPX Thu, Apr 20, 2023 3.00 3.05 2.73 2.78
489 NASDAQ CMPX Wed, Apr 19, 2023 3.19 3.22 3.02 3.04
488 NASDAQ CMPX Tue, Apr 18, 2023 3.22 3.27 3.15 3.20
487 NASDAQ CMPX Mon, Apr 17, 2023 3.15 3.27 3.09 3.21
486 NASDAQ CMPX Fri, Apr 14, 2023 3.13 3.17 3.01 3.10
485 NASDAQ CMPX Thu, Apr 13, 2023 3.19 3.28 3.09 3.14
484 NASDAQ CMPX Wed, Apr 12, 2023 3.47 3.48 3.15 3.18
483 NASDAQ CMPX Tue, Apr 11, 2023 3.42 3.51 3.33 3.45
482 NASDAQ CMPX Mon, Apr 10, 2023 3.35 3.54 3.32 3.44
481 NASDAQ CMPX Thu, Apr 6, 2023 3.26 3.46 3.25 3.36
480 NASDAQ CMPX Wed, Apr 5, 2023 3.09 3.27 3.08 3.26
479 NASDAQ CMPX Tue, Apr 4, 2023 3.22 3.22 3.08 3.11
478 NASDAQ CMPX Mon, Apr 3, 2023 3.33 3.40 3.17 3.20
477 NASDAQ CMPX Fri, Mar 31, 2023 3.24 3.29 3.20 3.27
476 NASDAQ CMPX Thu, Mar 30, 2023 3.23 3.30 3.13 3.19
475 NASDAQ CMPX Wed, Mar 29, 2023 3.18 3.24 3.15 3.20
474 NASDAQ CMPX Tue, Mar 28, 2023 3.14 3.29 3.13 3.15
473 NASDAQ CMPX Mon, Mar 27, 2023 3.17 3.21 3.10 3.14
472 NASDAQ CMPX Fri, Mar 24, 2023 3.12 3.29 2.99 3.18
471 NASDAQ CMPX Thu, Mar 23, 2023 3.17 3.23 3.10 3.16
470 NASDAQ CMPX Wed, Mar 22, 2023 3.25 3.25 3.12 3.14
469 NASDAQ CMPX Tue, Mar 21, 2023 3.23 3.29 3.11 3.24
468 NASDAQ CMPX Mon, Mar 20, 2023 3.40 3.42 3.11 3.21
467 NASDAQ CMPX Fri, Mar 17, 2023 3.40 3.41 3.27 3.40
466 NASDAQ CMPX Thu, Mar 16, 2023 3.52 3.52 3.27 3.42
465 NASDAQ CMPX Wed, Mar 15, 2023 3.57 3.66 3.41 3.56
464 NASDAQ CMPX Tue, Mar 14, 2023 3.65 3.68 3.52 3.60
463 NASDAQ CMPX Mon, Mar 13, 2023 3.26 3.55 3.23 3.50
462 NASDAQ CMPX Fri, Mar 10, 2023 3.59 3.59 3.16 3.32
461 NASDAQ CMPX Thu, Mar 9, 2023 3.68 3.69 3.53 3.57
460 NASDAQ CMPX Wed, Mar 8, 2023 3.68 3.79 3.52 3.67
459 NASDAQ CMPX Tue, Mar 7, 2023 3.63 3.81 3.59 3.67
458 NASDAQ CMPX Mon, Mar 6, 2023 3.70 3.82 3.58 3.64
457 NASDAQ CMPX Fri, Mar 3, 2023 3.65 3.80 3.65 3.76
456 NASDAQ CMPX Thu, Mar 2, 2023 3.70 3.74 3.59 3.64
455 NASDAQ CMPX Wed, Mar 1, 2023 3.80 3.89 3.73 3.73
454 NASDAQ CMPX Tue, Feb 28, 2023 3.92 3.96 3.77 3.79
453 NASDAQ CMPX Mon, Feb 27, 2023 3.97 3.98 3.81 3.93
452 NASDAQ CMPX Fri, Feb 24, 2023 3.86 4.00 3.76 3.81
451 NASDAQ CMPX Thu, Feb 23, 2023 3.89 3.97 3.85 3.94
450 NASDAQ CMPX Wed, Feb 22, 2023 3.81 3.95 3.72 3.88
449 NASDAQ CMPX Tue, Feb 21, 2023 3.96 3.97 3.79 3.80
448 NASDAQ CMPX Fri, Feb 17, 2023 3.93 4.01 3.80 3.95
447 NASDAQ CMPX Thu, Feb 16, 2023 3.95 4.03 3.81 3.84
446 NASDAQ CMPX Wed, Feb 15, 2023 3.71 4.02 3.71 3.98
445 NASDAQ CMPX Tue, Feb 14, 2023 3.78 3.88 3.63 3.75
444 NASDAQ CMPX Mon, Feb 13, 2023 3.83 3.87 3.72 3.80
443 NASDAQ CMPX Fri, Feb 10, 2023 3.88 3.88 3.74 3.82
442 NASDAQ CMPX Thu, Feb 9, 2023 3.93 3.98 3.77 3.83
441 NASDAQ CMPX Wed, Feb 8, 2023 3.96 3.98 3.89 3.93
440 NASDAQ CMPX Tue, Feb 7, 2023 3.89 3.98 3.89 3.95
439 NASDAQ CMPX Mon, Feb 6, 2023 3.97 4.01 3.81 3.94
438 NASDAQ CMPX Fri, Feb 3, 2023 4.06 4.10 3.89 3.95
437 NASDAQ CMPX Thu, Feb 2, 2023 4.18 4.24 3.89 3.97
436 NASDAQ CMPX Wed, Feb 1, 2023 3.98 4.01 3.88 3.99
435 NASDAQ CMPX Tue, Jan 31, 2023 4.05 4.13 3.88 4.00
434 NASDAQ CMPX Mon, Jan 30, 2023 3.77 3.95 3.68 3.85
433 NASDAQ CMPX Fri, Jan 27, 2023 4.06 4.17 3.92 3.94
432 NASDAQ CMPX Thu, Jan 26, 2023 4.21 4.35 3.89 3.95
431 NASDAQ CMPX Wed, Jan 25, 2023 4.14 4.50 4.04 4.21
430 NASDAQ CMPX Tue, Jan 24, 2023 3.97 4.61 3.97 4.21
429 NASDAQ CMPX Mon, Jan 23, 2023 3.76 3.98 3.55 3.81
428 NASDAQ CMPX Fri, Jan 20, 2023 3.88 3.88 3.20 3.70
427 NASDAQ CMPX Thu, Jan 19, 2023 4.17 4.31 3.72 3.75
426 NASDAQ CMPX Wed, Jan 18, 2023 5.03 5.03 4.20 4.21
425 NASDAQ CMPX Tue, Jan 17, 2023 5.27 5.27 4.99 5.00
424 NASDAQ CMPX Fri, Jan 13, 2023 5.00 5.28 4.80 5.19
423 NASDAQ CMPX Thu, Jan 12, 2023 5.32 5.41 5.01 5.01
422 NASDAQ CMPX Wed, Jan 11, 2023 5.50 5.55 5.24 5.26
421 NASDAQ CMPX Tue, Jan 10, 2023 5.20 5.50 5.03 5.48
420 NASDAQ CMPX Mon, Jan 9, 2023 5.20 5.25 5.09 5.15
419 NASDAQ CMPX Fri, Jan 6, 2023 5.17 5.43 5.04 5.16
418 NASDAQ CMPX Thu, Jan 5, 2023 5.08 5.24 5.02 5.11
417 NASDAQ CMPX Wed, Jan 4, 2023 5.33 5.37 4.97 5.07
416 NASDAQ CMPX Tue, Jan 3, 2023 5.09 5.36 5.09 5.15
415 NASDAQ CMPX Fri, Dec 30, 2022 4.95 5.15 4.90 5.03
414 NASDAQ CMPX Thu, Dec 29, 2022 4.91 5.20 4.85 5.00
413 NASDAQ CMPX Wed, Dec 28, 2022 5.25 5.35 4.82 4.88
412 NASDAQ CMPX Tue, Dec 27, 2022 5.40 5.61 5.15 5.32
411 NASDAQ CMPX Fri, Dec 23, 2022 5.30 5.65 5.18 5.41
410 NASDAQ CMPX Thu, Dec 22, 2022 5.15 5.55 5.09 5.26
409 NASDAQ CMPX Wed, Dec 21, 2022 4.77 5.40 4.40 5.14
408 NASDAQ CMPX Tue, Dec 20, 2022 4.65 4.87 4.34 4.79
407 NASDAQ CMPX Mon, Dec 19, 2022 4.57 4.70 4.42 4.70
406 NASDAQ CMPX Fri, Dec 16, 2022 4.66 4.66 4.35 4.61
405 NASDAQ CMPX Thu, Dec 15, 2022 4.41 4.51 4.00 4.49
404 NASDAQ CMPX Wed, Dec 14, 2022 4.45 4.53 4.26 4.48
403 NASDAQ CMPX Tue, Dec 13, 2022 4.50 4.64 4.37 4.44
402 NASDAQ CMPX Mon, Dec 12, 2022 4.46 4.50 4.30 4.36
401 NASDAQ CMPX Fri, Dec 9, 2022 4.67 4.80 4.26 4.31
400 NASDAQ CMPX Thu, Dec 8, 2022 4.55 5.00 4.50 4.71
399 NASDAQ CMPX Wed, Dec 7, 2022 4.65 4.70 4.39 4.50
398 NASDAQ CMPX Tue, Dec 6, 2022 4.49 4.94 4.21 4.65
397 NASDAQ CMPX Mon, Dec 5, 2022 4.76 5.00 4.27 4.53
396 NASDAQ CMPX Fri, Dec 2, 2022 4.62 5.07 4.57 4.94
395 NASDAQ CMPX Thu, Dec 1, 2022 4.11 4.70 4.05 4.60
394 NASDAQ CMPX Wed, Nov 30, 2022 4.25 4.25 3.87 4.11
393 NASDAQ CMPX Tue, Nov 29, 2022 4.06 4.36 4.04 4.25
392 NASDAQ CMPX Mon, Nov 28, 2022 4.30 4.45 3.95 4.06
391 NASDAQ CMPX Fri, Nov 25, 2022 4.38 4.45 4.32 4.37
390 NASDAQ CMPX Wed, Nov 23, 2022 4.30 4.50 4.00 4.45
389 NASDAQ CMPX Tue, Nov 22, 2022 4.30 4.30 4.09 4.29
388 NASDAQ CMPX Mon, Nov 21, 2022 4.43 4.46 4.26 4.28
387 NASDAQ CMPX Fri, Nov 18, 2022 4.48 4.57 4.26 4.42
386 NASDAQ CMPX Thu, Nov 17, 2022 4.48 4.75 4.38 4.48
385 NASDAQ CMPX Wed, Nov 16, 2022 4.75 4.80 4.40 4.50
384 NASDAQ CMPX Tue, Nov 15, 2022 4.75 4.85 4.49 4.75
383 NASDAQ CMPX Mon, Nov 14, 2022 4.50 4.80 4.39 4.69
382 NASDAQ CMPX Fri, Nov 11, 2022 4.24 4.47 4.08 4.45
381 NASDAQ CMPX Thu, Nov 10, 2022 4.37 4.37 4.00 4.08
380 NASDAQ CMPX Wed, Nov 9, 2022 4.21 4.30 4.13 4.19
379 NASDAQ CMPX Tue, Nov 8, 2022 3.88 4.35 3.72 4.25
378 NASDAQ CMPX Mon, Nov 7, 2022 4.00 4.00 3.81 3.86
377 NASDAQ CMPX Fri, Nov 4, 2022 4.00 4.00 3.82 4.00
376 NASDAQ CMPX Thu, Nov 3, 2022 3.67 4.00 3.67 3.99
375 NASDAQ CMPX Wed, Nov 2, 2022 3.50 4.00 3.45 3.78
374 NASDAQ CMPX Tue, Nov 1, 2022 3.24 3.50 3.15 3.42
373 NASDAQ CMPX Mon, Oct 31, 2022 3.15 3.36 3.12 3.16
372 NASDAQ CMPX Fri, Oct 28, 2022 3.06 3.21 3.06 3.18
371 NASDAQ CMPX Thu, Oct 27, 2022 3.27 3.27 3.01 3.09
370 NASDAQ CMPX Wed, Oct 26, 2022 2.94 3.27 2.94 3.17
369 NASDAQ CMPX Tue, Oct 25, 2022 3.02 3.09 2.96 3.00
368 NASDAQ CMPX Mon, Oct 24, 2022 2.91 3.02 2.65 3.00
367 NASDAQ CMPX Fri, Oct 21, 2022 3.02 3.03 2.92 3.01
366 NASDAQ CMPX Thu, Oct 20, 2022 2.99 3.03 2.95 3.01
365 NASDAQ CMPX Wed, Oct 19, 2022 3.03 3.05 2.84 2.97
364 NASDAQ CMPX Tue, Oct 18, 2022 3.15 3.24 2.94 3.00
363 NASDAQ CMPX Mon, Oct 17, 2022 3.22 3.22 2.88 3.13
362 NASDAQ CMPX Fri, Oct 14, 2022 3.04 3.12 3.00 3.12
361 NASDAQ CMPX Thu, Oct 13, 2022 2.96 3.09 2.77 3.04
360 NASDAQ CMPX Wed, Oct 12, 2022 3.17 3.21 2.97 3.03
359 NASDAQ CMPX Tue, Oct 11, 2022 2.86 3.25 2.79 3.09
358 NASDAQ CMPX Mon, Oct 10, 2022 2.78 3.03 2.70 2.84
357 NASDAQ CMPX Fri, Oct 7, 2022 2.68 2.85 2.58 2.83
356 NASDAQ CMPX Thu, Oct 6, 2022 2.82 2.98 2.55 2.70
355 NASDAQ CMPX Wed, Oct 5, 2022 2.73 2.84 2.68 2.80
354 NASDAQ CMPX Tue, Oct 4, 2022 2.53 2.80 2.47 2.73
353 NASDAQ CMPX Mon, Oct 3, 2022 2.36 2.67 2.29 2.55
352 NASDAQ CMPX Fri, Sep 30, 2022 2.20 2.39 2.20 2.28
351 NASDAQ CMPX Thu, Sep 29, 2022 2.40 2.41 2.07 2.22
350 NASDAQ CMPX Wed, Sep 28, 2022 2.09 2.34 2.02 2.29
349 NASDAQ CMPX Tue, Sep 27, 2022 1.90 2.14 1.90 2.10
348 NASDAQ CMPX Mon, Sep 26, 2022 2.18 2.35 1.81 1.90
347 NASDAQ CMPX Fri, Sep 23, 2022 2.28 2.31 2.18 2.24
346 NASDAQ CMPX Thu, Sep 22, 2022 2.54 2.60 2.28 2.30
345 NASDAQ CMPX Wed, Sep 21, 2022 2.89 2.95 2.37 2.59
344 NASDAQ CMPX Tue, Sep 20, 2022 2.95 3.03 2.85 2.90
343 NASDAQ CMPX Mon, Sep 19, 2022 3.00 3.18 2.93 2.99
342 NASDAQ CMPX Fri, Sep 16, 2022 3.06 3.20 2.97 3.05
341 NASDAQ CMPX Thu, Sep 15, 2022 3.35 3.53 2.94 3.12
340 NASDAQ CMPX Wed, Sep 14, 2022 3.16 3.67 3.16 3.37
339 NASDAQ CMPX Tue, Sep 13, 2022 2.98 3.25 2.92 3.16
338 NASDAQ CMPX Mon, Sep 12, 2022 2.96 3.05 2.96 2.98
337 NASDAQ CMPX Fri, Sep 9, 2022 3.05 3.06 2.93 2.99
336 NASDAQ CMPX Thu, Sep 8, 2022 2.98 3.24 2.93 3.00
335 NASDAQ CMPX Wed, Sep 7, 2022 3.16 3.49 2.99 3.05
334 NASDAQ CMPX Tue, Sep 6, 2022 3.04 3.14 3.00 3.11
333 NASDAQ CMPX Fri, Sep 2, 2022 2.87 2.96 2.81 2.90
332 NASDAQ CMPX Thu, Sep 1, 2022 2.80 3.00 2.70 2.90
331 NASDAQ CMPX Wed, Aug 31, 2022 2.98 3.04 2.69 2.75
330 NASDAQ CMPX Tue, Aug 30, 2022 3.00 3.03 2.95 2.99
329 NASDAQ CMPX Mon, Aug 29, 2022 3.00 3.05 2.94 2.94
328 NASDAQ CMPX Fri, Aug 26, 2022 3.01 3.05 2.96 3.00
327 NASDAQ CMPX Thu, Aug 25, 2022 3.05 3.05 2.95 3.01
326 NASDAQ CMPX Wed, Aug 24, 2022 3.04 3.06 3.01 3.05
325 NASDAQ CMPX Tue, Aug 23, 2022 3.00 3.07 3.00 3.04
324 NASDAQ CMPX Mon, Aug 22, 2022 3.05 3.08 2.99 3.05
323 NASDAQ CMPX Fri, Aug 19, 2022 2.99 3.00 2.92 2.99
322 NASDAQ CMPX Thu, Aug 18, 2022 2.94 3.01 2.93 2.99
321 NASDAQ CMPX Wed, Aug 17, 2022 2.93 3.07 2.93 3.00
320 NASDAQ CMPX Tue, Aug 16, 2022 3.00 3.10 2.91 3.02
319 NASDAQ CMPX Mon, Aug 15, 2022 3.00 3.10 2.90 2.90
318 NASDAQ CMPX Fri, Aug 12, 2022 2.74 3.00 2.66 3.00
317 NASDAQ CMPX Thu, Aug 11, 2022 2.65 2.75 2.63 2.75
316 NASDAQ CMPX Wed, Aug 10, 2022 2.75 2.75 2.52 2.68
315 NASDAQ CMPX Tue, Aug 9, 2022 2.56 2.75 2.53 2.67
314 NASDAQ CMPX Mon, Aug 8, 2022 2.71 2.71 2.52 2.60
313 NASDAQ CMPX Fri, Aug 5, 2022 2.64 2.78 2.61 2.66
312 NASDAQ CMPX Thu, Aug 4, 2022 2.69 2.72 2.56 2.56
311 NASDAQ CMPX Wed, Aug 3, 2022 2.65 2.76 2.54 2.59
310 NASDAQ CMPX Tue, Aug 2, 2022 2.64 2.73 2.58 2.63
309 NASDAQ CMPX Mon, Aug 1, 2022 2.45 2.69 2.45 2.64
308 NASDAQ CMPX Fri, Jul 29, 2022 2.54 2.60 2.54 2.60
307 NASDAQ CMPX Thu, Jul 28, 2022 2.54 2.56 2.45 2.54
306 NASDAQ CMPX Wed, Jul 27, 2022 2.52 2.67 2.50 2.59
305 NASDAQ CMPX Tue, Jul 26, 2022 2.59 2.66 2.45 2.48
304 NASDAQ CMPX Mon, Jul 25, 2022 2.66 2.72 2.50 2.55
303 NASDAQ CMPX Fri, Jul 22, 2022 2.78 2.78 2.68 2.75
302 NASDAQ CMPX Thu, Jul 21, 2022 2.78 2.78 2.64 2.75
301 NASDAQ CMPX Wed, Jul 20, 2022 2.66 2.76 2.66 2.75
300 NASDAQ CMPX Tue, Jul 19, 2022 2.68 2.71 2.65 2.71
299 NASDAQ CMPX Mon, Jul 18, 2022 2.73 2.79 2.69 2.72
298 NASDAQ CMPX Fri, Jul 15, 2022 2.75 2.87 2.69 2.80
297 NASDAQ CMPX Thu, Jul 14, 2022 2.74 2.75 2.69 2.75
296 NASDAQ CMPX Wed, Jul 13, 2022 2.69 2.95 2.69 2.74
295 NASDAQ CMPX Tue, Jul 12, 2022 2.68 2.95 2.68 2.82
294 NASDAQ CMPX Mon, Jul 11, 2022 2.85 2.93 2.68 2.72
293 NASDAQ CMPX Fri, Jul 8, 2022 2.86 2.94 2.73 2.85
292 NASDAQ CMPX Thu, Jul 7, 2022 2.92 3.00 2.73 2.86
291 NASDAQ CMPX Wed, Jul 6, 2022 2.70 2.90 2.60 2.88
290 NASDAQ CMPX Tue, Jul 5, 2022 2.70 2.89 2.56 2.73
289 NASDAQ CMPX Fri, Jul 1, 2022 2.61 2.73 2.51 2.65
288 NASDAQ CMPX Thu, Jun 30, 2022 2.56 2.72 2.56 2.65
287 NASDAQ CMPX Wed, Jun 29, 2022 2.64 2.75 2.55 2.67
286 NASDAQ CMPX Tue, Jun 28, 2022 2.90 2.93 2.60 2.71
285 NASDAQ CMPX Mon, Jun 27, 2022 2.75 2.85 2.70 2.74
284 NASDAQ CMPX Fri, Jun 24, 2022 2.83 2.84 2.71 2.80
283 NASDAQ CMPX Thu, Jun 23, 2022 2.67 2.86 2.60 2.70
282 NASDAQ CMPX Wed, Jun 22, 2022 2.99 3.01 2.66 2.78
281 NASDAQ CMPX Tue, Jun 21, 2022 2.55 3.00 2.55 2.92
280 NASDAQ CMPX Fri, Jun 17, 2022 2.56 2.57 2.35 2.49
279 NASDAQ CMPX Thu, Jun 16, 2022 2.32 2.47 2.29 2.47
278 NASDAQ CMPX Wed, Jun 15, 2022 2.14 2.33 2.14 2.33
277 NASDAQ CMPX Tue, Jun 14, 2022 1.92 2.17 1.91 2.13
276 NASDAQ CMPX Mon, Jun 13, 2022 2.43 2.45 1.98 2.01
275 NASDAQ CMPX Fri, Jun 10, 2022 2.41 2.52 2.41 2.43
274 NASDAQ CMPX Thu, Jun 9, 2022 2.78 2.78 2.46 2.52
273 NASDAQ CMPX Wed, Jun 8, 2022 2.71 2.79 2.57 2.77
272 NASDAQ CMPX Tue, Jun 7, 2022 2.80 2.85 2.55 2.64
271 NASDAQ CMPX Mon, Jun 6, 2022 3.08 3.10 2.50 2.77
270 NASDAQ CMPX Fri, Jun 3, 2022 3.13 3.20 3.05 3.10
269 NASDAQ CMPX Thu, Jun 2, 2022 3.00 3.09 2.91 3.09
268 NASDAQ CMPX Wed, Jun 1, 2022 3.04 3.08 2.85 2.92
267 NASDAQ CMPX Tue, May 31, 2022 3.08 3.08 2.85 3.05
266 NASDAQ CMPX Fri, May 27, 2022 3.05 3.25 2.95 3.02
265 NASDAQ CMPX Thu, May 26, 2022 3.16 3.16 2.92 3.00
264 NASDAQ CMPX Wed, May 25, 2022 2.79 3.16 2.69 3.02
263 NASDAQ CMPX Tue, May 24, 2022 2.58 2.94 2.58 2.76
262 NASDAQ CMPX Mon, May 23, 2022 2.69 3.00 2.50 2.76
261 NASDAQ CMPX Fri, May 20, 2022 2.45 2.60 2.30 2.59
260 NASDAQ CMPX Thu, May 19, 2022 2.51 2.51 2.31 2.43
259 NASDAQ CMPX Wed, May 18, 2022 2.32 2.50 2.32 2.47
258 NASDAQ CMPX Tue, May 17, 2022 2.82 2.82 2.36 2.45
257 NASDAQ CMPX Mon, May 16, 2022 2.76 2.85 2.55 2.67
256 NASDAQ CMPX Fri, May 13, 2022 2.25 3.00 2.20 2.54
255 NASDAQ CMPX Thu, May 12, 2022 1.86 2.50 1.86 2.30
254 NASDAQ CMPX Wed, May 11, 2022 1.75 1.85 1.73 1.84
253 NASDAQ CMPX Tue, May 10, 2022 1.55 1.85 1.36 1.64
252 NASDAQ CMPX Mon, May 9, 2022 1.68 1.68 1.42 1.64
251 NASDAQ CMPX Fri, May 6, 2022 1.46 1.71 1.41 1.69
250 NASDAQ CMPX Thu, May 5, 2022 1.47 1.52 1.40 1.50
249 NASDAQ CMPX Wed, May 4, 2022 1.42 1.52 1.30 1.45
248 NASDAQ CMPX Tue, May 3, 2022 1.48 1.52 1.40 1.50
247 NASDAQ CMPX Mon, May 2, 2022 1.46 1.63 1.37 1.46
246 NASDAQ CMPX Fri, Apr 29, 2022 1.65 1.65 1.44 1.48
245 NASDAQ CMPX Thu, Apr 28, 2022 1.39 1.44 1.39 1.43
244 NASDAQ CMPX Wed, Apr 27, 2022 1.50 1.57 1.36 1.44
243 NASDAQ CMPX Tue, Apr 26, 2022 1.46 1.66 1.45 1.51
242 NASDAQ CMPX Mon, Apr 25, 2022 1.56 1.56 1.41 1.49
241 NASDAQ CMPX Fri, Apr 22, 2022 1.51 1.63 1.50 1.55
240 NASDAQ CMPX Thu, Apr 21, 2022 1.63 1.68 1.50 1.52
239 NASDAQ CMPX Wed, Apr 20, 2022 1.52 1.60 1.46 1.57
238 NASDAQ CMPX Tue, Apr 19, 2022 1.51 1.55 1.46 1.53
237 NASDAQ CMPX Mon, Apr 18, 2022 1.53 1.55 1.47 1.51
236 NASDAQ CMPX Thu, Apr 14, 2022 1.60 1.60 1.50 1.53
235 NASDAQ CMPX Wed, Apr 13, 2022 1.54 1.68 1.53 1.61
234 NASDAQ CMPX Tue, Apr 12, 2022 1.46 1.83 1.41 1.58
233 NASDAQ CMPX Mon, Apr 11, 2022 1.48 1.52 1.44 1.46
232 NASDAQ CMPX Fri, Apr 8, 2022 1.68 1.68 1.45 1.53
231 NASDAQ CMPX Thu, Apr 7, 2022 1.79 1.92 1.56 1.64
230 NASDAQ CMPX Wed, Apr 6, 2022 1.77 1.85 1.70 1.83
229 NASDAQ CMPX Tue, Apr 5, 2022 1.54 2.08 1.54 1.86
228 NASDAQ CMPX Mon, Apr 4, 2022 1.46 1.62 1.44 1.60
227 NASDAQ CMPX Fri, Apr 1, 2022 1.35 1.49 1.35 1.48
226 NASDAQ CMPX Thu, Mar 31, 2022 1.35 1.40 1.33 1.37
225 NASDAQ CMPX Wed, Mar 30, 2022 1.27 1.40 1.27 1.33
224 NASDAQ CMPX Tue, Mar 29, 2022 1.27 1.35 1.25 1.26
223 NASDAQ CMPX Mon, Mar 28, 2022 1.37 1.37 1.25 1.25
222 NASDAQ CMPX Fri, Mar 25, 2022 1.43 1.43 1.36 1.36
221 NASDAQ CMPX Thu, Mar 24, 2022 1.46 1.46 1.36 1.36
220 NASDAQ CMPX Wed, Mar 23, 2022 1.43 1.47 1.36 1.36
219 NASDAQ CMPX Tue, Mar 22, 2022 1.32 1.44 1.32 1.38
218 NASDAQ CMPX Mon, Mar 21, 2022 1.32 1.38 1.30 1.38
217 NASDAQ CMPX Fri, Mar 18, 2022 1.42 1.53 1.25 1.30
216 NASDAQ CMPX Thu, Mar 17, 2022 1.47 1.52 1.35 1.45
215 NASDAQ CMPX Wed, Mar 16, 2022 1.68 1.68 1.38 1.47
214 NASDAQ CMPX Tue, Mar 15, 2022 1.58 1.68 1.51 1.54
213 NASDAQ CMPX Mon, Mar 14, 2022 1.55 1.60 1.36 1.44
212 NASDAQ CMPX Fri, Mar 11, 2022 1.70 1.70 1.28 1.52
211 NASDAQ CMPX Thu, Mar 10, 2022 1.45 1.54 1.41 1.43
210 NASDAQ CMPX Wed, Mar 9, 2022 1.44 1.59 1.42 1.50
209 NASDAQ CMPX Tue, Mar 8, 2022 1.51 1.51 1.25 1.38
208 NASDAQ CMPX Mon, Mar 7, 2022 1.62 1.65 1.42 1.44
207 NASDAQ CMPX Fri, Mar 4, 2022 1.77 1.86 1.59 1.63
206 NASDAQ CMPX Thu, Mar 3, 2022 1.82 1.82 1.77 1.77
205 NASDAQ CMPX Wed, Mar 2, 2022 1.94 2.16 1.79 1.86
204 NASDAQ CMPX Tue, Mar 1, 2022 2.00 2.03 1.95 2.01
203 NASDAQ CMPX Mon, Feb 28, 2022 2.06 2.08 1.98 2.03
202 NASDAQ CMPX Fri, Feb 25, 2022 2.10 2.11 2.00 2.00
201 NASDAQ CMPX Thu, Feb 24, 2022 2.21 2.23 2.03 2.13
200 NASDAQ CMPX Wed, Feb 23, 2022 2.23 2.41 2.23 2.28
199 NASDAQ CMPX Tue, Feb 22, 2022 2.31 2.43 2.22 2.32
198 NASDAQ CMPX Fri, Feb 18, 2022 2.47 2.79 2.31 2.40
197 NASDAQ CMPX Thu, Feb 17, 2022 2.64 2.75 2.33 2.52
196 NASDAQ CMPX Wed, Feb 16, 2022 2.46 2.46 2.22 2.39
195 NASDAQ CMPX Tue, Feb 15, 2022 2.55 2.75 2.34 2.42
194 NASDAQ CMPX Mon, Feb 14, 2022 2.35 2.51 2.26 2.48
193 NASDAQ CMPX Fri, Feb 11, 2022 2.19 2.38 2.18 2.35
192 NASDAQ CMPX Thu, Feb 10, 2022 2.00 2.14 1.95 2.13
191 NASDAQ CMPX Wed, Feb 9, 2022 2.10 2.10 1.94 1.98
190 NASDAQ CMPX Tue, Feb 8, 2022 1.97 2.03 1.96 2.03
189 NASDAQ CMPX Mon, Feb 7, 2022 1.85 2.17 1.82 1.98
188 NASDAQ CMPX Fri, Feb 4, 2022 1.70 1.81 1.55 1.81
187 NASDAQ CMPX Thu, Feb 3, 2022 1.54 1.65 1.54 1.58
186 NASDAQ CMPX Wed, Feb 2, 2022 1.79 1.79 1.50 1.55
185 NASDAQ CMPX Tue, Feb 1, 2022 1.84 1.84 1.66 1.68
184 NASDAQ CMPX Mon, Jan 31, 2022 1.90 2.02 1.55 1.75
183 NASDAQ CMPX Fri, Jan 28, 2022 1.91 1.96 1.80 1.87
182 NASDAQ CMPX Thu, Jan 27, 2022 1.80 1.98 1.80 1.87
181 NASDAQ CMPX Wed, Jan 26, 2022 2.21 2.21 1.90 1.92
180 NASDAQ CMPX Tue, Jan 25, 2022 2.31 2.31 2.03 2.07
179 NASDAQ CMPX Mon, Jan 24, 2022 2.42 2.52 2.21 2.30
178 NASDAQ CMPX Fri, Jan 21, 2022 2.63 2.68 2.39 2.42
177 NASDAQ CMPX Thu, Jan 20, 2022 2.91 2.91 2.62 2.68
176 NASDAQ CMPX Wed, Jan 19, 2022 2.92 2.93 2.77 2.83
175 NASDAQ CMPX Tue, Jan 18, 2022 2.67 2.83 2.67 2.70
174 NASDAQ CMPX Fri, Jan 14, 2022 2.80 2.87 2.68 2.76
173 NASDAQ CMPX Thu, Jan 13, 2022 3.02 3.05 2.68 2.74
172 NASDAQ CMPX Wed, Jan 12, 2022 3.17 3.17 3.00 3.07
171 NASDAQ CMPX Tue, Jan 11, 2022 3.10 3.21 3.06 3.10
170 NASDAQ CMPX Mon, Jan 10, 2022 3.21 3.25 3.05 3.16
169 NASDAQ CMPX Fri, Jan 7, 2022 3.38 3.38 3.06 3.26
168 NASDAQ CMPX Thu, Jan 6, 2022 3.49 3.50 3.31 3.40
167 NASDAQ CMPX Wed, Jan 5, 2022 3.38 3.50 3.31 3.43
166 NASDAQ CMPX Tue, Jan 4, 2022 3.43 3.50 3.30 3.45
165 NASDAQ CMPX Mon, Jan 3, 2022 3.27 3.50 3.25 3.50
164 NASDAQ CMPX Fri, Dec 31, 2021 3.13 3.26 3.02 3.17
163 NASDAQ CMPX Thu, Dec 30, 2021 2.95 3.12 2.89 3.00
162 NASDAQ CMPX Wed, Dec 29, 2021 2.90 3.09 2.90 2.94
161 NASDAQ CMPX Tue, Dec 28, 2021 3.03 3.03 2.90 2.92
160 NASDAQ CMPX Mon, Dec 27, 2021 3.10 3.10 2.90 3.03
159 NASDAQ CMPX Thu, Dec 23, 2021 3.03 3.07 2.95 3.05
158 NASDAQ CMPX Wed, Dec 22, 2021 3.11 3.13 2.92 2.98
157 NASDAQ CMPX Tue, Dec 21, 2021 3.03 3.17 3.00 3.03
156 NASDAQ CMPX Mon, Dec 20, 2021 3.15 3.20 3.05 3.08
155 NASDAQ CMPX Fri, Dec 17, 2021 3.11 3.24 3.03 3.05
154 NASDAQ CMPX Thu, Dec 16, 2021 3.24 3.24 3.05 3.16
153 NASDAQ CMPX Wed, Dec 15, 2021 3.26 3.41 3.03 3.18
152 NASDAQ CMPX Tue, Dec 14, 2021 3.06 3.34 3.06 3.18
151 NASDAQ CMPX Mon, Dec 13, 2021 3.01 3.28 3.01 3.09
150 NASDAQ CMPX Fri, Dec 10, 2021 3.41 3.50 3.00 3.01
149 NASDAQ CMPX Thu, Dec 9, 2021 2.99 3.60 2.99 3.32
148 NASDAQ CMPX Wed, Dec 8, 2021 3.04 3.16 2.88 2.97
147 NASDAQ CMPX Tue, Dec 7, 2021 2.91 3.25 2.91 3.00
146 NASDAQ CMPX Mon, Dec 6, 2021 3.25 3.25 2.80 2.88
145 NASDAQ CMPX Fri, Dec 3, 2021 3.75 3.80 3.08 3.24
144 NASDAQ CMPX Thu, Dec 2, 2021 3.61 3.64 3.13 3.62
143 NASDAQ CMPX Wed, Dec 1, 2021 3.31 3.59 3.15 3.59
142 NASDAQ CMPX Tue, Nov 30, 2021 3.13 3.53 2.66 3.17
141 NASDAQ CMPX Mon, Nov 29, 2021 3.74 3.75 2.97 3.05
140 NASDAQ CMPX Fri, Nov 26, 2021 3.07 3.23 2.84 3.22
139 NASDAQ CMPX Wed, Nov 24, 2021 3.20 3.25 3.07 3.20
138 NASDAQ CMPX Tue, Nov 23, 2021 3.30 3.37 3.11 3.25
137 NASDAQ CMPX Mon, Nov 22, 2021 3.43 3.50 3.27 3.34
136 NASDAQ CMPX Fri, Nov 19, 2021 4.03 4.03 3.45 3.48
135 NASDAQ CMPX Thu, Nov 18, 2021 3.84 3.94 3.65 3.87
134 NASDAQ CMPX Wed, Nov 17, 2021 3.91 3.95 3.79 3.85
133 NASDAQ CMPX Tue, Nov 16, 2021 3.62 3.83 3.59 3.83
132 NASDAQ CMPX Mon, Nov 15, 2021 3.52 3.65 3.51 3.60
131 NASDAQ CMPX Fri, Nov 12, 2021 3.62 3.69 3.50 3.55
130 NASDAQ CMPX Thu, Nov 11, 2021 3.56 3.68 3.41 3.59
129 NASDAQ CMPX Wed, Nov 10, 2021 3.70 3.87 3.55 3.61
128 NASDAQ CMPX Tue, Nov 9, 2021 3.95 4.10 3.70 3.76
127 NASDAQ CMPX Mon, Nov 8, 2021 3.61 4.05 3.50 3.74
126 NASDAQ CMPX Fri, Nov 5, 2021 3.50 3.71 3.50 3.64
125 NASDAQ CMPX Thu, Nov 4, 2021 3.50 3.90 3.26 3.50
124 NASDAQ CMPX Wed, Nov 3, 2021 3.79 3.80 3.34 3.55
123 NASDAQ CMPX Tue, Nov 2, 2021 3.21 4.38 3.15 4.00
122 NASDAQ CMPX Mon, Nov 1, 2021 0.00 0.00 0.00 3.02
121 NASDAQ CMPX Fri, Oct 29, 2021 3.00 3.02 3.00 3.02
120 NASDAQ CMPX Thu, Oct 28, 2021 2.90 3.03 2.90 3.00
119 NASDAQ CMPX Wed, Oct 27, 2021 3.00 3.01 2.90 2.90
118 NASDAQ CMPX Tue, Oct 26, 2021 3.13 3.13 2.01 3.00
117 NASDAQ CMPX Mon, Oct 25, 2021 3.25 3.25 3.08 3.15
116 NASDAQ CMPX Fri, Oct 22, 2021 3.25 3.25 3.25 3.25
115 NASDAQ CMPX Thu, Oct 21, 2021 3.16 3.25 3.16 3.25
114 NASDAQ CMPX Wed, Oct 20, 2021 3.25 3.30 3.25 3.28
113 NASDAQ CMPX Tue, Oct 19, 2021 3.25 3.25 3.25 3.25
112 NASDAQ CMPX Mon, Oct 18, 2021 3.21 3.21 3.16 3.20
111 NASDAQ CMPX Fri, Oct 15, 2021 3.21 3.21 3.21 3.21
110 NASDAQ CMPX Thu, Oct 14, 2021 3.16 3.18 3.16 3.17
109 NASDAQ CMPX Wed, Oct 13, 2021 3.20 3.20 3.16 3.16
108 NASDAQ CMPX Tue, Oct 12, 2021 3.35 3.35 3.21 3.25
107 NASDAQ CMPX Fri, Oct 8, 2021 3.51 3.51 3.40 3.40
106 NASDAQ CMPX Thu, Oct 7, 2021 3.35 3.51 3.35 3.51
105 NASDAQ CMPX Wed, Oct 6, 2021 3.50 3.50 3.30 3.30
104 NASDAQ CMPX Tue, Oct 5, 2021 3.51 3.51 3.50 3.50
103 NASDAQ CMPX Mon, Oct 4, 2021 0.00 0.00 0.00 3.51
102 NASDAQ CMPX Fri, Oct 1, 2021 3.50 3.51 3.50 3.51
101 NASDAQ CMPX Thu, Sep 30, 2021 3.51 3.51 3.41 3.41
100 NASDAQ CMPX Tue, Sep 28, 2021 0.00 0.00 0.00 3.50
99 NASDAQ CMPX Fri, Sep 24, 2021 3.40 3.51 3.40 3.50
98 NASDAQ CMPX Thu, Sep 23, 2021 3.55 3.55 3.50 3.50
97 NASDAQ CMPX Wed, Sep 22, 2021 3.55 3.55 3.55 3.55
96 NASDAQ CMPX Tue, Sep 21, 2021 3.55 3.55 3.55 3.55
95 NASDAQ CMPX Mon, Sep 20, 2021 3.55 3.55 3.55 3.55
94 NASDAQ CMPX Fri, Sep 17, 2021 3.55 3.55 3.55 3.55
93 NASDAQ CMPX Thu, Sep 16, 2021 3.50 3.50 3.50 3.50
92 NASDAQ CMPX Tue, Sep 14, 2021 3.50 3.50 3.50 3.50
91 NASDAQ CMPX Mon, Sep 13, 2021 3.50 3.50 3.50 3.50
90 NASDAQ CMPX Fri, Sep 10, 2021 3.50 3.50 3.50 3.50
89 NASDAQ CMPX Thu, Sep 9, 2021 3.48 3.48 3.48 3.48
88 NASDAQ CMPX Wed, Sep 8, 2021 3.50 3.50 3.40 3.50
87 NASDAQ CMPX Tue, Sep 7, 2021 3.21 3.50 3.21 3.50
86 NASDAQ CMPX Fri, Sep 3, 2021 3.50 3.50 3.50 3.50
85 NASDAQ CMPX Thu, Sep 2, 2021 3.50 3.50 3.04 3.50
84 NASDAQ CMPX Wed, Sep 1, 2021 3.50 3.50 3.50 3.50
83 NASDAQ CMPX Tue, Aug 31, 2021 3.50 3.50 3.50 3.50
82 NASDAQ CMPX Mon, Aug 30, 2021 4.05 4.05 3.50 4.05
81 NASDAQ CMPX Fri, Aug 27, 2021 3.87 4.47 3.50 3.50
80 NASDAQ CMPX Thu, Aug 26, 2021 3.90 3.90 3.50 3.50
79 NASDAQ CMPX Tue, Aug 24, 2021 3.90 3.90 3.90 3.90
78 NASDAQ CMPX Mon, Aug 23, 2021 4.00 4.05 4.00 4.00
77 NASDAQ CMPX Fri, Aug 20, 2021 3.95 3.95 3.95 3.95
76 NASDAQ CMPX Thu, Aug 19, 2021 0.00 0.00 0.00 3.50
75 NASDAQ CMPX Wed, Aug 18, 2021 3.58 3.58 3.00 3.50
74 NASDAQ CMPX Tue, Aug 17, 2021 3.89 3.89 3.70 3.70
73 NASDAQ CMPX Mon, Aug 16, 2021 4.20 4.20 3.75 3.75
72 NASDAQ CMPX Fri, Aug 13, 2021 4.10 4.20 4.08 4.20
71 NASDAQ CMPX Wed, Aug 11, 2021 4.55 4.55 4.08 4.08
70 NASDAQ CMPX Tue, Aug 10, 2021 4.60 4.60 4.50 4.55
69 NASDAQ CMPX Mon, Aug 9, 2021 4.75 4.75 4.75 4.75
68 NASDAQ CMPX Thu, Aug 5, 2021 4.75 4.75 4.75 4.75
67 NASDAQ CMPX Wed, Aug 4, 2021 4.79 4.80 4.65 4.80
66 NASDAQ CMPX Tue, Aug 3, 2021 4.65 4.79 4.65 4.79
65 NASDAQ CMPX Mon, Aug 2, 2021 4.85 4.85 4.83 4.83
64 NASDAQ CMPX Fri, Jul 30, 2021 4.93 4.93 4.90 4.90
63 NASDAQ CMPX Thu, Jul 29, 2021 4.90 4.95 4.90 4.90
62 NASDAQ CMPX Wed, Jul 28, 2021 4.60 4.60 4.60 4.60
61 NASDAQ CMPX Tue, Jul 27, 2021 4.90 4.90 4.50 4.55
60 NASDAQ CMPX Mon, Jul 26, 2021 4.98 4.98 4.90 4.90
59 NASDAQ CMPX Thu, Jul 22, 2021 4.95 4.95 4.95 4.95
58 NASDAQ CMPX Wed, Jul 21, 2021 4.99 4.99 4.99 4.99
57 NASDAQ CMPX Tue, Jul 20, 2021 0.00 0.00 0.00 5.00
56 NASDAQ CMPX Mon, Jul 19, 2021 5.00 5.00 5.00 5.00
55 NASDAQ CMPX Fri, Jul 16, 2021 4.90 5.00 4.90 5.00
54 NASDAQ CMPX Thu, Jul 15, 2021 5.00 5.00 4.90 4.90
53 NASDAQ CMPX Wed, Jul 14, 2021 5.00 5.00 5.00 5.00
52 NASDAQ CMPX Tue, Jul 13, 2021 4.95 5.00 4.95 5.00
51 NASDAQ CMPX Mon, Jul 12, 2021 5.00 5.40 5.00 5.00
50 NASDAQ CMPX Fri, Jul 9, 2021 4.99 5.00 4.99 5.00
49 NASDAQ CMPX Thu, Jul 8, 2021 4.99 4.99 4.99 4.99
48 NASDAQ CMPX Wed, Jul 7, 2021 4.99 4.99 4.90 4.99
47 NASDAQ CMPX Tue, Jul 6, 2021 5.00 5.00 5.00 5.00
46 NASDAQ CMPX Thu, Jul 1, 2021 4.90 4.90 4.90 4.90
45 NASDAQ CMPX Wed, Jun 30, 2021 4.75 4.75 4.75 4.75
44 NASDAQ CMPX Tue, Jun 29, 2021 4.98 5.00 4.30 5.00
43 NASDAQ CMPX Mon, Jun 28, 2021 5.10 5.80 4.90 5.00
42 NASDAQ CMPX Fri, Jun 25, 2021 5.40 5.40 4.90 4.90
41 NASDAQ CMPX Thu, Jun 24, 2021 5.20 5.75 5.12 5.40
40 NASDAQ CMPX Wed, Jun 23, 2021 5.34 5.45 5.00 5.00
39 NASDAQ CMPX Tue, Jun 22, 2021 5.34 5.34 5.31 5.31
38 NASDAQ CMPX Mon, Jun 21, 2021 5.41 5.45 5.37 5.45
37 NASDAQ CMPX Fri, Jun 18, 2021 5.53 5.57 5.53 5.53
36 NASDAQ CMPX Thu, Jun 17, 2021 5.38 5.40 5.38 5.40
35 NASDAQ CMPX Wed, Jun 16, 2021 5.37 5.37 5.35 5.35
34 NASDAQ CMPX Tue, Jun 15, 2021 5.36 5.38 5.35 5.35
33 NASDAQ CMPX Mon, Jun 14, 2021 5.40 5.40 5.25 5.25
32 NASDAQ CMPX Fri, Jun 11, 2021 5.35 5.50 5.15 5.45
31 NASDAQ CMPX Thu, Jun 10, 2021 5.05 5.20 5.00 5.20
30 NASDAQ CMPX Wed, Jun 9, 2021 5.10 5.10 4.75 5.00
29 NASDAQ CMPX Mon, Jun 7, 2021 5.35 5.65 5.35 5.50
28 NASDAQ CMPX Fri, Jun 4, 2021 5.10 5.92 4.55 5.40
27 NASDAQ CMPX Thu, Jun 3, 2021 5.00 5.10 5.00 5.10
26 NASDAQ CMPX Wed, Jun 2, 2021 4.60 5.10 4.60 5.00
25 NASDAQ CMPX Tue, Jun 1, 2021 4.25 4.50 4.25 4.50
24 NASDAQ CMPX Fri, May 28, 2021 4.25 4.25 4.20 4.20
23 NASDAQ CMPX Thu, May 27, 2021 4.35 4.40 3.85 3.85
22 NASDAQ CMPX Wed, May 26, 2021 4.35 4.40 4.35 4.40
21 NASDAQ CMPX Tue, May 25, 2021 4.50 4.50 4.50 4.50
20 NASDAQ CMPX Mon, May 24, 2021 4.25 4.51 4.25 4.50
19 NASDAQ CMPX Wed, May 19, 2021 4.25 5.00 4.25 4.25
18 NASDAQ CMPX Tue, May 18, 2021 0.00 0.00 0.00 4.75
17 NASDAQ CMPX Mon, May 17, 2021 4.20 4.75 4.20 4.75
16 NASDAQ CMPX Fri, May 14, 2021 4.00 4.25 4.00 4.25
15 NASDAQ CMPX Wed, May 12, 2021 4.00 4.00 3.53 3.53
14 NASDAQ CMPX Tue, May 11, 2021 4.03 4.03 4.03 4.03
13 NASDAQ CMPX Mon, May 10, 2021 4.25 4.50 4.25 4.50
12 NASDAQ CMPX Fri, May 7, 2021 5.02 5.02 4.67 4.67
11 NASDAQ CMPX Thu, May 6, 2021 6.22 6.22 5.25 5.25
10 NASDAQ CMPX Tue, May 4, 2021 0.00 0.00 0.00 7.00
9 NASDAQ CMPX Fri, Apr 30, 2021 7.00 7.00 7.00 7.00
8 NASDAQ CMPX Thu, Apr 29, 2021 0.00 0.00 0.00 8.50
7 NASDAQ CMPX Wed, Apr 28, 2021 0.00 0.00 0.00 8.50
6 NASDAQ CMPX Tue, Apr 20, 2021 8.50 8.50 8.50 8.50
5 NASDAQ CMPX Mon, Apr 19, 2021 8.80 8.80 8.50 8.50
4 NASDAQ CMPX Fri, Apr 16, 2021 8.50 11.00 8.50 8.80
3 NASDAQ CMPX Thu, Apr 15, 2021 8.50 8.50 8.50 8.50
2 NASDAQ CMPX Tue, Apr 6, 2021 8.50 8.50 8.50 8.50
1 NASDAQ CMPX Mon, Apr 5, 2021 8.50 8.50 8.50 8.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024