UK markets closed

COMPASS Pathways plc (CMPS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.08+0.56 (+5.88%)
At close: 04:00PM EDT
9.61 -0.47 (-4.66%)
After hours: 06:56PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20239.6010.169.4510.0810.08273,124
22 Mar 20239.369.689.009.529.52348,000
21 Mar 20238.509.478.219.339.33305,600
20 Mar 20238.288.607.838.488.48300,300
17 Mar 20238.568.768.308.338.33342,200
16 Mar 20238.278.688.058.688.68193,700
15 Mar 20238.508.508.048.228.22163,400
14 Mar 20238.208.458.188.438.43185,600
13 Mar 20237.708.117.698.098.09212,600
10 Mar 20238.008.197.597.757.75283,900
09 Mar 20238.198.347.857.977.97290,400
08 Mar 20238.018.337.998.138.13161,600
07 Mar 20238.248.348.008.088.08138,100
06 Mar 20238.508.578.178.228.22146,700
03 Mar 20238.578.708.358.498.49221,700
02 Mar 20238.268.697.978.558.55303,200
01 Mar 20238.328.457.908.138.13271,800
28 Feb 20238.218.578.218.258.25188,000
27 Feb 20238.348.818.258.428.42304,000
24 Feb 20238.388.538.108.178.17259,400
23 Feb 20238.668.788.348.578.57210,900
22 Feb 20238.688.868.548.608.60149,700
21 Feb 20239.139.138.648.688.68435,900
17 Feb 20239.119.288.959.139.13150,100
16 Feb 20239.319.409.089.129.12305,500
15 Feb 20239.289.529.209.399.39108,700
14 Feb 20239.429.739.249.399.39116,400
13 Feb 20239.659.689.139.469.46162,100
10 Feb 20239.249.719.139.479.47215,900
09 Feb 20239.9710.009.359.379.37361,100
08 Feb 202310.3210.359.519.619.61363,700
07 Feb 202310.3610.4010.0010.3310.33180,300
06 Feb 202310.2810.6410.1110.2510.25234,500
03 Feb 202310.8910.9410.2410.2810.28215,100
02 Feb 202310.9811.1510.6610.8510.85260,300
01 Feb 202310.4710.7710.1010.6110.61235,100
31 Jan 202310.4310.7810.1410.3810.38377,300
30 Jan 202310.5510.8010.2710.4510.45292,500
27 Jan 202310.8310.9210.6410.7010.70287,600
26 Jan 202310.8211.0710.5710.7210.72338,900
25 Jan 202310.4110.6910.0210.6210.62205,100
24 Jan 202310.4510.7310.2710.4710.47207,400
23 Jan 20239.9410.489.8110.4010.40334,700
20 Jan 20239.739.969.559.889.88214,000
19 Jan 20239.859.859.489.639.63393,400
18 Jan 20239.8810.409.659.949.94556,400
17 Jan 20239.649.899.489.699.69257,200
13 Jan 20239.219.659.209.559.55263,400
12 Jan 20239.069.608.599.259.25475,300
11 Jan 20238.468.938.208.918.91277,500
10 Jan 20237.658.477.658.438.43362,700
09 Jan 20237.367.697.287.627.62308,200
06 Jan 20237.407.486.977.327.32472,800
05 Jan 20237.727.807.377.427.42256,600
04 Jan 20237.908.027.637.797.79329,600
03 Jan 20238.148.357.667.727.72291,600
30 Dec 20228.008.167.728.038.03362,100
29 Dec 20227.998.497.828.188.18223,600
28 Dec 20227.818.107.677.847.84308,300
27 Dec 20228.458.457.808.018.01333,700
23 Dec 20228.908.908.388.458.45203,700
22 Dec 20229.009.088.528.938.93202,400
21 Dec 20229.219.459.019.119.11157,600
20 Dec 20229.279.409.099.209.20135,000
19 Dec 20229.799.799.189.299.29306,100
16 Dec 202210.1310.169.599.849.84167,200
15 Dec 20229.9410.099.719.759.75153,500
14 Dec 20229.9410.249.8510.0810.08143,500
13 Dec 202210.8811.149.759.989.98343,900
12 Dec 202210.1210.649.9910.5210.52323,500
09 Dec 202210.0710.649.9310.2510.25184,300
08 Dec 202211.1111.189.7910.1210.12316,300
07 Dec 202210.2310.9310.1010.9110.91235,300
06 Dec 202210.6410.9510.2010.3310.33203,400
05 Dec 202211.2611.4810.7610.7910.79286,000
02 Dec 202210.0411.269.9011.2111.21390,400
01 Dec 202210.4010.499.9310.2210.22133,700
30 Nov 20229.7710.379.6310.3010.30202,800
29 Nov 20229.489.779.359.579.57115,100
28 Nov 20229.9610.229.399.449.44151,400
25 Nov 202210.5510.729.9610.0510.0599,100
23 Nov 202210.0010.8210.0010.4810.48267,100
22 Nov 20229.6410.029.1010.0010.00302,800
21 Nov 20229.9910.039.569.589.58191,300
18 Nov 202210.3410.349.879.969.96187,300
17 Nov 202210.2510.449.9510.2010.20146,200
16 Nov 202210.5010.6510.1210.3510.35205,500
15 Nov 202211.1211.1810.4710.6810.68276,400
14 Nov 202210.9911.3510.5310.8810.88285,200
11 Nov 202210.0011.219.8311.0611.06489,400
10 Nov 20229.4010.089.2410.0510.05214,800
09 Nov 20229.329.568.968.968.96283,400
08 Nov 20229.4010.009.279.429.42324,200
07 Nov 202210.1410.189.339.369.36234,100
04 Nov 202210.6010.879.5610.0010.00279,000
03 Nov 202210.2010.909.8610.2710.27545,300
02 Nov 202210.6010.869.699.809.80815,000
01 Nov 202211.2411.4610.5810.6510.65394,000
31 Oct 202211.0711.2610.3010.5410.54326,100
28 Oct 202210.4711.0210.1810.9910.99249,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...