Register to chat with like-minded investors on our interactive forums.
CMPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.60 | 0.06 | 3.90% | 1.56 | 1.61 | 1.56 | 301,574 |
| May 15 2024 | 1.54 | -0.08 | -4.64% | 1.65 | 1.69 | 1.54 | 684,177 |
| May 14 2024 | 1.615 | 0.05 | 3.53% | 1.52 | 1.635 | 1.52 | 371,572 |
| May 13 2024 | 1.56 | -0.04 | -2.50% | 1.71 | 1.71 | 1.41 | 258,143 |
| May 10 2024 | 1.60 | 0.01 | 0.63% | 1.59 | 1.64 | 1.49 | 254,288 |
| May 09 2024 | 1.59 | 0.01 | 0.63% | 1.56 | 1.61 | 1.52 | 138,523 |
| May 08 2024 | 1.58 | -0.10 | -5.95% | 1.66 | 1.68 | 1.57 | 114,380 |
| May 07 2024 | 1.68 | -0.03 | -1.47% | 1.70 | 1.73 | 1.65 | 257,690 |
| May 06 2024 | 1.705 | 0.01 | 0.29% | 1.70 | 1.75 | 1.675 | 289,035 |
| May 03 2024 | 1.70 | 0.05 | 3.03% | 1.77 | 1.79 | 1.68 | 465,125 |
| May 02 2024 | 1.65 | 0.08 | 5.10% | 1.67 | 1.69 | 1.62 | 475,536 |
| May 01 2024 | 1.57 | 0.13 | 9.03% | 1.46 | 1.61 | 1.44 | 273,114 |
| Apr 30 2024 | 1.44 | -0.02 | -1.37% | 1.45 | 1.47 | 1.41 | 101,956 |
| Apr 29 2024 | 1.46 | 0.01 | 0.69% | 1.47 | 1.50 | 1.40 | 82,457 |
| Apr 26 2024 | 1.45 | -0.03 | -2.03% | 1.51 | 1.51 | 1.40 | 65,665 |
| Apr 25 2024 | 1.48 | 0.00 | 0.00% | 1.42 | 1.48 | 1.33 | 468,369 |
| Apr 24 2024 | 1.48 | -0.04 | -2.63% | 1.56 | 1.59 | 1.44 | 147,772 |
| Apr 23 2024 | 1.52 | 0.03 | 2.01% | 1.49 | 1.56 | 1.48 | 72,067 |
| Apr 22 2024 | 1.49 | 0.02 | 1.36% | 1.51 | 1.54 | 1.44 | 106,512 |
| Apr 19 2024 | 1.47 | -0.02 | -1.34% | 1.47 | 1.5827 | 1.41 | 232,145 |
| Apr 18 2024 | 1.49 | -0.04 | -2.61% | 1.60 | 1.79 | 1.48 | 237,451 |
| Apr 17 2024 | 1.53 | -0.04 | -2.55% | 1.59 | 1.68 | 1.50 | 120,088 |
| Apr 16 2024 | 1.57 | -0.01 | -0.63% | 1.58 | 1.64 | 1.50 | 718,709 |
| Apr 15 2024 | 1.58 | -0.04 | -2.47% | 1.62 | 1.65 | 1.52 | 127,996 |
| Apr 12 2024 | 1.62 | 0.02 | 1.25% | 1.60 | 1.75 | 1.50 | 596,002 |
| Apr 11 2024 | 1.60 | 0.00 | 0.00% | 1.55 | 1.73 | 1.5105 | 817,488 |
| Apr 10 2024 | 1.60 | -0.07 | -4.19% | 1.58 | 1.77 | 1.54 | 1,074,438 |
| Apr 09 2024 | 1.67 | -0.03 | -1.76% | 1.69 | 1.79 | 1.65 | 243,110 |
| Apr 08 2024 | 1.70 | 0.00 | 0.00% | 1.71 | 1.80 | 1.65 | 975,994 |
| Apr 05 2024 | 1.70 | -0.04 | -2.30% | 1.78 | 1.785 | 1.70 | 67,350 |
| Apr 04 2024 | 1.74 | -0.11 | -5.95% | 1.82 | 1.93 | 1.71 | 150,573 |
| Apr 03 2024 | 1.85 | 0.05 | 2.78% | 1.78 | 1.88 | 1.7205 | 157,714 |
| Apr 02 2024 | 1.80 | -0.04 | -2.17% | 1.78 | 1.87 | 1.735 | 132,047 |
| Apr 01 2024 | 1.84 | -0.14 | -7.07% | 1.98 | 1.98 | 1.75 | 591,864 |
| Mar 28 2024 | 1.98 | -0.07 | -3.41% | 2.00 | 2.04 | 1.951 | 176,678 |
| Mar 27 2024 | 2.05 | 0.07 | 3.54% | 2.015 | 2.05 | 1.95 | 145,902 |
| Mar 26 2024 | 1.98 | -0.07 | -3.41% | 2.12 | 2.209 | 1.97 | 137,916 |
| Mar 25 2024 | 2.05 | -0.08 | -3.76% | 2.19 | 2.24 | 2.03 | 185,870 |
| Mar 22 2024 | 2.13 | -0.11 | -4.91% | 2.28 | 2.28 | 2.08 | 217,905 |
| Mar 21 2024 | 2.24 | 0.12 | 5.66% | 2.18 | 2.25 | 2.11 | 336,608 |
| Mar 20 2024 | 2.12 | -0.02 | -0.93% | 2.12 | 2.16 | 1.96 | 741,718 |
| Mar 19 2024 | 2.14 | -0.11 | -4.89% | 2.22 | 2.28 | 2.1125 | 617,995 |
| Mar 18 2024 | 2.25 | -0.04 | -1.75% | 2.25 | 2.2846 | 2.12 | 396,259 |
| Mar 15 2024 | 2.29 | 0.35 | 18.04% | 1.92 | 2.34 | 1.92 | 696,019 |
| Mar 14 2024 | 1.94 | -0.25 | -11.42% | 2.16 | 2.16 | 1.91 | 351,703 |
| Mar 13 2024 | 2.19 | 0.12 | 5.80% | 2.23 | 2.2359 | 2.05 | 497,123 |
| Mar 12 2024 | 2.07 | 0.07 | 3.50% | 2.00 | 2.14 | 1.99 | 225,778 |
| Mar 11 2024 | 2.00 | 0.04 | 2.04% | 1.94 | 2.14 | 1.94 | 440,054 |
| Mar 08 2024 | 1.96 | 0.04 | 2.08% | 1.98 | 2.00 | 1.9327 | 189,283 |
| Mar 07 2024 | 1.92 | -0.04 | -2.04% | 1.99 | 2.00 | 1.81 | 404,373 |
| Mar 06 2024 | 1.96 | 0.13 | 7.10% | 1.84 | 1.986 | 1.84 | 208,770 |
| Mar 05 2024 | 1.83 | -0.15 | -7.58% | 1.98 | 1.98 | 1.76 | 141,510 |
| Mar 04 2024 | 1.98 | 0.08 | 4.21% | 1.92 | 2.0507 | 1.85 | 285,044 |
| Mar 01 2024 | 1.90 | 0.12 | 6.74% | 1.82 | 1.944 | 1.77 | 234,056 |
| Feb 29 2024 | 1.78 | 0.04 | 2.30% | 1.83 | 1.85 | 1.68 | 215,969 |
| Feb 28 2024 | 1.74 | -0.02 | -1.14% | 1.76 | 1.85 | 1.74 | 162,744 |
| Feb 27 2024 | 1.76 | -0.14 | -7.37% | 1.94 | 1.98 | 1.73 | 3,028,546 |
| Feb 26 2024 | 1.90 | 0.11 | 6.15% | 1.82 | 1.95 | 1.82 | 125,865 |
| Feb 23 2024 | 1.79 | 0.09 | 5.29% | 1.71 | 1.81 | 1.67 | 95,701 |
| Feb 22 2024 | 1.70 | -0.10 | -5.56% | 1.78 | 1.84 | 1.67 | 132,171 |
| Feb 21 2024 | 1.80 | -0.05 | -2.70% | 1.83 | 1.86 | 1.711 | 149,965 |
| Feb 20 2024 | 1.85 | -0.04 | -2.12% | 1.89 | 1.92 | 1.84 | 354,902 |
