Counting the true cost of Christmas

Who is spending what on who this Christmas

COMPASS Pathways plc (CMPS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.91

+0.58

(+5.61%)

At close: 04:00PM EST

10.70

-0.21

(-1.92%)

After hours:

07:58PM EST

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	10.23	10.93	10.12	10.91	10.91	235,311
06 Dec 2022	10.64	10.95	10.20	10.33	10.33	203,400
05 Dec 2022	11.26	11.48	10.76	10.79	10.79	286,000
02 Dec 2022	10.04	11.26	9.90	11.21	11.21	390,400
01 Dec 2022	10.40	10.49	9.93	10.22	10.22	133,700
30 Nov 2022	9.77	10.37	9.63	10.30	10.30	202,800
29 Nov 2022	9.48	9.77	9.35	9.57	9.57	115,100
28 Nov 2022	9.96	10.22	9.39	9.44	9.44	151,400
25 Nov 2022	10.55	10.72	9.96	10.05	10.05	99,100
23 Nov 2022	10.00	10.82	10.00	10.48	10.48	267,100
22 Nov 2022	9.64	10.02	9.10	10.00	10.00	302,800
21 Nov 2022	9.99	10.03	9.56	9.58	9.58	191,300
18 Nov 2022	10.34	10.34	9.87	9.96	9.96	187,300
17 Nov 2022	10.25	10.44	9.95	10.20	10.20	146,200
16 Nov 2022	10.50	10.65	10.12	10.35	10.35	205,500
15 Nov 2022	11.12	11.18	10.47	10.68	10.68	276,400
14 Nov 2022	10.99	11.35	10.53	10.88	10.88	285,200
11 Nov 2022	10.00	11.21	9.83	11.06	11.06	487,900
10 Nov 2022	9.40	10.08	9.24	10.05	10.05	214,800
09 Nov 2022	9.32	9.56	8.96	8.96	8.96	283,400
08 Nov 2022	9.40	10.00	9.27	9.42	9.42	324,200
07 Nov 2022	10.14	10.18	9.33	9.36	9.36	234,100
04 Nov 2022	10.60	10.87	9.56	10.00	10.00	278,700
03 Nov 2022	10.20	10.90	9.86	10.27	10.27	545,300
02 Nov 2022	10.60	10.86	9.69	9.80	9.80	815,000
01 Nov 2022	11.24	11.46	10.58	10.65	10.65	394,000
31 Oct 2022	11.07	11.26	10.30	10.54	10.54	326,100
28 Oct 2022	10.47	11.02	10.18	10.99	10.99	249,400
27 Oct 2022	10.31	10.62	9.72	10.41	10.41	214,400
26 Oct 2022	10.47	10.76	10.22	10.27	10.27	228,300
25 Oct 2022	9.79	10.43	9.79	10.39	10.39	276,000
24 Oct 2022	9.60	9.81	9.22	9.78	9.78	159,400
21 Oct 2022	9.22	9.85	9.13	9.58	9.58	363,600
20 Oct 2022	9.08	9.35	8.86	9.16	9.16	247,300
19 Oct 2022	9.36	9.40	8.96	9.08	9.08	234,100
18 Oct 2022	10.03	10.25	9.36	9.41	9.41	677,700
17 Oct 2022	9.67	9.89	9.37	9.69	9.69	210,100
14 Oct 2022	10.26	10.49	9.31	9.46	9.46	350,800
13 Oct 2022	10.45	10.49	9.93	10.11	10.11	467,900
12 Oct 2022	11.40	11.64	10.52	10.78	10.78	586,600
11 Oct 2022	11.42	11.82	11.04	11.68	11.68	542,400
10 Oct 2022	11.64	11.70	11.16	11.47	11.47	264,200
07 Oct 2022	11.50	11.91	11.26	11.67	11.67	224,400
06 Oct 2022	11.49	11.77	11.06	11.66	11.66	277,500
05 Oct 2022	11.50	11.70	10.90	11.42	11.42	318,600
04 Oct 2022	11.00	11.71	10.94	11.68	11.68	327,700
03 Oct 2022	11.00	11.18	10.31	10.74	10.74	373,800
30 Sept 2022	10.89	11.30	10.46	10.73	10.73	554,800
29 Sept 2022	11.65	11.68	10.90	10.97	10.97	576,000
28 Sept 2022	12.32	12.59	11.86	12.00	12.00	396,500
27 Sept 2022	11.78	12.50	11.65	12.12	12.12	435,500
26 Sept 2022	11.46	12.23	11.24	11.51	11.51	253,500
23 Sept 2022	12.10	12.20	11.47	11.80	11.80	389,000
22 Sept 2022	12.57	12.88	12.21	12.48	12.48	214,000
21 Sept 2022	13.10	13.25	12.60	12.63	12.63	220,100
20 Sept 2022	13.15	13.52	12.90	13.09	13.09	253,400
19 Sept 2022	13.70	13.94	13.12	13.52	13.52	349,500
16 Sept 2022	14.35	14.65	13.36	13.70	13.70	328,200
15 Sept 2022	13.95	14.93	13.91	14.64	14.64	300,100
14 Sept 2022	14.01	14.87	13.93	14.08	14.08	419,000
13 Sept 2022	15.05	15.31	13.84	13.93	13.93	418,700
12 Sept 2022	15.85	16.00	15.25	15.60	15.60	267,200
09 Sept 2022	16.31	16.60	15.58	15.74	15.74	206,600
08 Sept 2022	15.67	16.60	15.56	16.17	16.17	260,700
07 Sept 2022	15.35	15.96	15.35	15.75	15.75	367,000
06 Sept 2022	16.80	16.80	15.09	15.51	15.51	382,800
02 Sept 2022	16.12	17.25	15.60	16.77	16.77	308,500
01 Sept 2022	16.61	16.61	15.77	16.10	16.10	334,200
31 Aug 2022	16.14	16.86	15.60	16.34	16.34	297,400
30 Aug 2022	17.09	17.31	15.13	15.60	15.60	569,400
29 Aug 2022	17.38	18.08	16.95	16.99	16.99	265,900
26 Aug 2022	18.42	18.44	17.17	17.52	17.52	193,200
25 Aug 2022	18.60	18.74	17.81	18.20	18.20	258,500
24 Aug 2022	17.45	18.42	17.23	18.20	18.20	474,600
23 Aug 2022	17.20	18.00	16.36	17.57	17.57	397,900
22 Aug 2022	15.49	17.55	15.08	16.98	16.98	531,700
19 Aug 2022	17.37	17.60	15.72	15.77	15.77	492,800
18 Aug 2022	17.22	17.75	16.56	17.61	17.61	466,500
17 Aug 2022	17.34	17.53	16.76	16.96	16.96	304,000
16 Aug 2022	17.99	17.99	16.92	17.37	17.37	293,200
15 Aug 2022	18.51	18.64	17.53	17.89	17.89	329,300
12 Aug 2022	18.12	18.71	17.20	18.35	18.35	409,900
11 Aug 2022	19.94	20.09	17.28	17.33	17.33	526,000
10 Aug 2022	19.34	19.90	19.05	19.73	19.73	245,800
09 Aug 2022	19.60	20.08	18.38	18.94	18.94	526,500
08 Aug 2022	20.50	21.50	19.16	19.64	19.64	766,600
05 Aug 2022	17.50	20.44	16.86	20.07	20.07	811,900
04 Aug 2022	16.00	17.82	15.61	17.50	17.50	559,700
03 Aug 2022	16.07	16.75	16.00	16.04	16.04	292,000
02 Aug 2022	14.80	16.11	14.65	15.91	15.91	203,800
01 Aug 2022	15.75	15.82	14.72	14.94	14.94	302,000
29 Jul 2022	16.24	16.61	15.55	15.59	15.59	240,500
28 Jul 2022	16.35	17.00	15.37	16.18	16.18	386,600
27 Jul 2022	15.33	16.20	15.30	16.06	16.06	365,700
26 Jul 2022	14.84	15.88	14.30	15.20	15.20	396,300
25 Jul 2022	14.75	15.19	14.44	14.91	14.91	339,600
22 Jul 2022	14.49	15.10	14.08	14.51	14.51	420,900
21 Jul 2022	15.11	15.40	14.13	14.25	14.25	511,200
20 Jul 2022	13.68	15.56	13.64	15.11	15.11	745,900
19 Jul 2022	13.31	13.88	13.11	13.67	13.67	324,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,435.39-251.01(-0.91%)

HANG SENG19,028.88+214.06(+1.14%)

CRUDE OIL72.45+0.44(+0.61%)

GOLD FUTURES1,794.00-4.00(-0.22%)

DOW33,597.92+1.58(+0.00%)

BTC-GBP13,805.72-266.13(-1.89%)

Counting the true cost of Christmas

COMPASS Pathways plc (CMPS)

NIKKEI 225
27,435.39
-251.01(-0.91%)

HANG SENG
19,028.88
+214.06(+1.14%)

CRUDE OIL
72.45
+0.44(+0.61%)

GOLD FUTURES
1,794.00
-4.00(-0.22%)

DOW
33,597.92
+1.58(+0.00%)

BTC-GBP
13,805.72
-266.13(-1.89%)