UK markets close in 7 hours 43 minutes

COMPASS Pathways plc (CMPS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.81+0.02 (+0.26%)
At close: 04:00PM EDT
7.99 +0.18 (+2.30%)
After hours: 07:57PM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20237.868.347.767.817.81690,100
25 Sept 20237.847.957.717.797.79460,000
22 Sept 20237.998.077.797.867.86266,600
21 Sept 20238.158.307.937.967.96385,900
20 Sept 20238.738.748.178.228.221,252,400
19 Sept 20239.119.288.428.698.691,229,000
18 Sept 20239.529.638.939.079.07476,400
15 Sept 20239.9210.089.399.419.41428,500
14 Sept 20239.4210.129.429.929.92487,600
13 Sept 20239.369.629.169.539.53209,100
12 Sept 20239.139.488.949.479.47246,700
11 Sept 20239.459.499.079.119.11225,800
08 Sept 20239.639.799.339.459.45690,900
07 Sept 20239.359.999.139.639.63446,400
06 Sept 20239.079.558.939.429.42318,500
05 Sept 20239.359.408.728.998.99467,500
01 Sept 20239.069.689.069.339.33460,800
31 Aug 20239.189.879.039.059.05483,600
30 Aug 20239.239.349.019.179.17166,000
29 Aug 20239.209.589.069.189.18222,800
28 Aug 20239.179.318.929.119.11205,900
25 Aug 20238.819.108.418.978.97286,500
24 Aug 20239.349.348.818.858.85215,000
23 Aug 20239.449.639.029.179.17300,300
22 Aug 20239.159.528.939.439.43395,200
21 Aug 20238.189.278.079.169.16586,400
18 Aug 20238.208.658.118.248.24294,200
17 Aug 20238.959.038.348.408.40289,600
16 Aug 20238.069.897.689.059.052,100,100
15 Aug 20237.887.887.597.647.64275,900
14 Aug 20238.058.177.707.807.80261,400
11 Aug 20238.078.208.008.118.11103,500
10 Aug 20238.138.408.108.198.19159,300
09 Aug 20238.168.278.028.138.13147,000
08 Aug 20237.798.177.768.168.16156,200
07 Aug 20238.308.387.707.877.87612,600
04 Aug 20239.149.208.448.538.53370,500
03 Aug 20238.769.308.528.988.98283,900
02 Aug 20238.909.048.678.958.95309,600
01 Aug 20239.249.308.848.958.95187,100
31 Jul 20239.049.328.979.329.32311,200
28 Jul 20238.799.238.799.099.09202,400
27 Jul 20239.079.338.748.778.77350,200
26 Jul 20238.739.068.649.039.03185,800
25 Jul 20238.668.858.568.638.63197,600
24 Jul 20238.969.268.708.738.73206,800
21 Jul 20238.919.058.698.968.96196,200
20 Jul 20239.209.238.758.968.96268,200
19 Jul 20239.729.899.059.099.09481,100
18 Jul 20239.159.969.119.729.72622,200
17 Jul 20239.409.408.889.139.13341,300
14 Jul 20239.509.669.059.099.09293,300
13 Jul 20239.079.799.079.539.53509,200
12 Jul 202310.2410.248.889.069.06955,600
11 Jul 202310.9210.929.7810.0610.06609,200
10 Jul 202310.1910.709.4510.6610.66775,400
07 Jul 20239.5110.879.519.889.882,086,900
06 Jul 20239.069.508.819.349.34556,400
05 Jul 20238.609.078.558.908.90440,000
03 Jul 20238.218.538.168.498.49144,500
30 Jun 20238.108.408.028.288.28202,600
29 Jun 20238.008.087.778.018.01181,100
28 Jun 20237.868.207.808.008.00214,300
27 Jun 20237.648.007.607.867.86183,300
26 Jun 20237.887.917.537.587.58222,200
23 Jun 20237.928.307.697.867.86347,300
22 Jun 20238.278.347.947.997.99178,100
21 Jun 20238.268.427.948.348.34188,700
20 Jun 20238.078.487.888.308.30349,400
16 Jun 20238.008.057.687.697.69179,300
15 Jun 20237.838.057.728.058.05151,300
14 Jun 20238.118.177.777.887.88153,200
13 Jun 20238.098.248.008.098.09111,100
12 Jun 20237.958.297.908.038.03137,100
09 Jun 20238.028.107.767.847.84129,700
08 Jun 20238.308.307.908.068.06164,400
07 Jun 20238.458.748.158.268.26297,700
06 Jun 20237.488.357.488.218.21356,200
05 Jun 20237.867.877.427.487.48177,200
02 Jun 20237.637.977.607.887.88173,400
01 Jun 20237.357.637.257.597.59129,700
31 May 20237.407.617.257.347.34161,000
30 May 20237.657.807.367.467.46201,000
26 May 20237.687.817.557.657.65178,100
25 May 20237.907.967.377.487.48258,800
24 May 20238.258.307.807.897.89219,800
23 May 20238.248.748.168.178.17176,100
22 May 20238.068.258.018.248.24181,400
19 May 20238.478.698.068.068.06177,400
18 May 20238.508.628.258.428.4291,100
17 May 20238.488.608.308.508.50129,500
16 May 20238.448.598.208.398.39197,500
15 May 20238.308.688.248.548.54178,000
12 May 20238.518.708.178.248.24133,200
11 May 20238.688.848.388.528.52208,300
10 May 20238.198.608.198.598.59184,700
09 May 20238.298.578.188.198.19161,300
08 May 20238.068.527.938.468.46305,400
05 May 20237.908.157.898.048.04161,300
04 May 20238.058.057.687.797.79194,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...