UK markets close in 5 hours 50 minutes

COMPASS Pathways plc (CMPS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.27-0.16 (-2.15%)
At close: 04:00PM EDT
7.27 0.00 (0.00%)
After hours: 07:23PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20247.747.747.227.277.27654,800
22 Jul 20247.467.477.257.437.43371,100
19 Jul 20247.247.397.177.307.30169,900
18 Jul 20247.517.557.197.277.27280,300
17 Jul 20247.727.767.257.467.46390,000
16 Jul 20247.197.707.167.677.67591,400
15 Jul 20247.087.216.807.127.12366,100
12 Jul 20247.327.426.856.976.97513,800
11 Jul 20246.757.446.707.227.22872,500
10 Jul 20246.306.626.146.606.60287,300
09 Jul 20246.326.326.036.296.29205,100
08 Jul 20246.266.416.196.256.25266,500
05 Jul 20246.156.296.106.206.20271,300
03 Jul 20245.986.405.976.276.27302,100
02 Jul 20245.966.065.855.965.96187,600
01 Jul 20246.046.135.895.955.95315,700
28 Jun 20246.046.135.906.046.04192,500
27 Jun 20245.816.055.735.995.99425,100
26 Jun 20246.066.135.795.815.81383,200
25 Jun 20246.306.446.076.076.07286,400
24 Jun 20246.316.446.216.296.29264,000
21 Jun 20246.336.436.176.246.24220,400
20 Jun 20246.416.436.236.326.32421,900
18 Jun 20246.746.816.406.436.43265,900
17 Jun 20246.657.046.516.806.80373,200
14 Jun 20246.856.856.616.666.66205,000
13 Jun 20246.957.116.806.946.94265,700
12 Jun 20246.646.956.536.846.84315,100
11 Jun 20246.506.666.386.396.39389,500
10 Jun 20246.946.946.556.556.55550,100
07 Jun 20246.957.106.826.946.94280,800
06 Jun 20247.407.456.886.916.91586,700
05 Jun 20246.497.496.147.477.472,587,900
04 Jun 20247.677.947.497.677.67446,300
03 Jun 20247.417.907.377.607.60379,600
31 May 20247.407.647.247.387.38397,900
30 May 20247.417.677.377.427.42261,100
29 May 20247.377.497.257.457.45192,000
28 May 20247.617.737.287.447.44441,800
24 May 20247.517.617.457.487.48229,700
23 May 20247.817.817.367.467.46404,400
22 May 20247.867.997.697.757.75225,300
21 May 20247.948.057.777.877.87274,700
20 May 20247.908.007.757.927.92201,600
17 May 20248.018.197.717.847.84336,400
16 May 20248.278.397.997.997.99244,600
15 May 20248.348.438.178.288.28208,900
14 May 20248.168.478.148.178.17264,400
13 May 20248.048.207.978.128.12227,400
10 May 20248.788.797.847.867.86623,200
09 May 20248.568.878.218.548.54365,600
08 May 20248.689.638.208.508.50808,100
07 May 20248.738.738.238.548.54484,000
06 May 20248.688.848.568.618.61189,200
03 May 20248.609.368.478.538.53520,600
02 May 20248.638.858.188.258.25244,400
01 May 20248.508.858.328.488.48282,600
30 Apr 20247.998.607.888.578.57318,000
29 Apr 20247.948.237.868.118.11246,900
26 Apr 20247.908.077.787.947.94258,400
25 Apr 20248.108.107.647.867.861,493,300
24 Apr 20248.308.387.898.108.10887,700
23 Apr 20248.338.658.218.258.25355,200
22 Apr 20248.388.498.198.368.36363,700
19 Apr 20248.338.708.238.388.38369,800
18 Apr 20248.568.698.318.428.42291,600
17 Apr 20248.728.908.518.538.53322,600
16 Apr 20248.308.868.178.788.78529,400
15 Apr 20248.638.848.208.328.32540,400
12 Apr 20249.129.228.608.668.66465,900
11 Apr 20249.229.319.029.189.18462,000
10 Apr 20249.259.459.009.179.17278,900
09 Apr 20249.519.809.519.579.57356,800
08 Apr 20249.609.979.369.749.74559,600
05 Apr 20249.809.809.169.509.50842,600
04 Apr 20249.9610.319.799.809.80765,300
03 Apr 20249.3610.039.329.709.70816,600
02 Apr 20249.269.498.609.459.45664,000
01 Apr 20248.789.708.589.689.681,116,100
28 Mar 20249.339.358.128.328.323,563,800
27 Mar 20249.379.609.229.509.50232,700
26 Mar 20249.309.509.189.319.31332,400
25 Mar 20248.989.378.959.179.17274,400
22 Mar 20249.459.508.918.988.98574,700
21 Mar 20249.9110.019.309.509.50335,700
20 Mar 20249.539.939.399.789.78273,900
19 Mar 20249.709.879.449.539.53352,600
18 Mar 20249.909.979.169.799.79607,100
15 Mar 20249.909.989.749.909.90376,200
14 Mar 202410.5810.649.689.809.80739,500
13 Mar 202410.8711.1810.5810.6610.66458,600
12 Mar 202410.6910.7910.3310.7610.76333,000
11 Mar 202410.8811.3310.6210.6710.67714,200
08 Mar 202411.4011.5710.5210.8810.881,425,000
07 Mar 202411.3711.7210.8711.2811.281,519,700
06 Mar 202411.2011.5810.8710.9110.91513,400
05 Mar 202411.5311.9010.7610.8710.87728,100
04 Mar 202411.7312.5711.3311.5011.50807,000
01 Mar 202410.2111.9210.2111.4811.481,044,700
29 Feb 202411.8812.019.8010.2710.272,050,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...