UK Markets closed

COMPASS Pathways plc (CMPS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.57-0.25 (-2.31%)
As of 02:12PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202210.8911.0010.5110.5710.57109,321
30 Jun 202210.2110.8210.0810.8210.82196,900
29 Jun 202210.4410.5010.0310.3610.36133,300
28 Jun 202211.0011.1010.3410.3810.38250,000
27 Jun 202210.7411.1210.4310.9010.90202,100
24 Jun 202211.1711.5210.4910.7510.75282,700
23 Jun 202210.3510.7810.1110.7010.70379,100
22 Jun 202210.3610.8010.0010.2010.20403,700
21 Jun 202210.1910.9110.1010.3610.36416,500
17 Jun 20229.3510.389.349.939.93444,900
16 Jun 20229.249.468.959.419.41224,400
15 Jun 20229.479.659.159.419.41344,600
14 Jun 20228.649.488.459.449.44339,000
13 Jun 20228.709.158.308.598.59332,400
10 Jun 20229.549.649.029.189.18318,900
09 Jun 20229.819.979.589.799.79128,800
08 Jun 20229.7010.109.689.949.94227,400
07 Jun 20229.419.829.339.759.75204,700
06 Jun 20229.439.528.909.469.46308,800
03 Jun 20228.809.538.619.249.24337,600
02 Jun 20228.488.888.178.858.85212,500
01 Jun 20229.269.488.428.488.48250,900
31 May 20228.609.178.379.099.09359,700
27 May 20227.868.447.638.418.41267,100
26 May 20227.818.037.767.807.80186,400
25 May 20227.838.087.607.777.77207,100
24 May 20227.948.037.697.917.91285,900
23 May 20228.318.507.908.038.03192,000
20 May 20228.568.727.958.368.36334,500
19 May 20228.288.618.208.358.35212,900
18 May 20228.888.998.018.268.26356,100
17 May 20228.668.988.248.978.97267,200
16 May 20227.708.687.648.218.21679,900
13 May 20227.667.727.307.637.63527,100
12 May 20226.717.126.547.067.06461,100
11 May 20228.258.286.746.766.76648,200
10 May 20227.828.307.208.208.20793,000
09 May 20228.168.167.347.367.36484,100
06 May 20228.858.937.948.308.30350,100
05 May 20229.479.528.758.838.83271,300
04 May 20229.579.598.819.579.57361,600
03 May 20229.769.809.179.579.57350,100
02 May 20229.249.809.109.809.80239,000
29 Apr 20229.6110.189.069.069.06289,800
28 Apr 202210.2610.449.319.529.52522,200
27 Apr 202211.3011.3210.1910.2010.20486,200
26 Apr 202212.1512.2411.3111.3411.34403,500
25 Apr 202212.6012.8712.1012.1512.15221,700
22 Apr 202212.3012.7112.2812.6112.61166,600
21 Apr 202212.8312.9212.3212.4212.42195,500
20 Apr 202212.5712.8512.2912.6812.68117,400
19 Apr 202212.4012.7412.2312.6812.68182,000
18 Apr 202212.5812.6512.1412.2512.25209,000
14 Apr 202213.2813.2812.3512.6012.60342,800
13 Apr 202212.5213.1512.2613.1513.15204,900
12 Apr 202212.7612.9912.2412.4512.45184,800
11 Apr 202212.5412.8012.2012.5312.53186,000
08 Apr 202213.0813.0812.0912.5012.50283,900
07 Apr 202213.1913.2912.6913.0213.02180,800
06 Apr 202213.5013.6712.6913.1713.17265,900
05 Apr 202214.1914.4213.3113.7113.71403,900
04 Apr 202213.4614.5113.4014.1814.18307,000
01 Apr 202212.6713.7612.6713.3713.37176,200
31 Mar 202212.8013.1012.5312.8912.89177,400
30 Mar 202213.0713.5212.7612.8212.82159,800
29 Mar 202212.5013.2212.5013.1013.10194,700
28 Mar 202212.6312.9111.9412.3512.35218,200
25 Mar 202213.0313.0312.1612.5212.52238,300
24 Mar 202213.5513.6713.0313.1613.16218,000
23 Mar 202212.8013.9712.6013.4513.45300,700
22 Mar 202213.8914.3912.7012.7712.77596,200
21 Mar 202214.9115.3113.6213.8613.86856,800
18 Mar 202212.2413.6512.1013.5513.55344,100
17 Mar 202212.1612.7111.9412.3712.37222,800
16 Mar 202211.7612.2411.5812.1612.16218,800
15 Mar 202211.1811.6411.1611.4911.49153,300
14 Mar 202212.1012.3310.9211.1311.13264,200
11 Mar 202212.6412.8112.0012.1512.15149,100
10 Mar 202212.8613.0212.0112.5712.57151,400
09 Mar 202212.9013.2412.7313.0113.01196,600
08 Mar 202212.1813.2811.8812.5412.54221,200
07 Mar 202212.3712.8212.1012.1612.16220,000
04 Mar 202213.2013.5012.2812.4312.43150,600
03 Mar 202214.8514.8513.2213.3113.31222,100
02 Mar 202214.5614.8213.8914.5214.52204,800
01 Mar 202214.4414.9014.3614.6214.62177,500
28 Feb 202214.1414.6213.7114.4414.44375,300
25 Feb 202213.2314.0113.0113.6813.68242,200
24 Feb 202210.5113.2910.5013.2313.23432,400
23 Feb 202213.0513.0512.5012.6612.66342,000
22 Feb 202213.1613.4212.5412.7712.77263,100
18 Feb 202213.8614.0413.1013.3613.36315,800
17 Feb 202214.5714.7013.7613.9413.94233,000
16 Feb 202215.0215.2214.5014.7914.79128,900
15 Feb 202214.7015.3614.6315.2215.22127,900
14 Feb 202215.0015.2714.2614.4614.46301,200
11 Feb 202215.3415.5914.8415.0015.00203,200
10 Feb 202215.2216.1015.0015.3715.37231,600
09 Feb 202214.8616.0714.8415.6915.69376,800
08 Feb 202215.0315.1414.4214.7014.70168,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...