UK markets open in 6 hours 2 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202210.2310.9310.1210.9110.91235,311
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 202210.0011.219.8311.0611.06487,900
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 202210.6010.879.5610.0010.00278,700
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
27 Oct 202210.3110.629.7210.4110.41214,400
26 Oct 202210.4710.7610.2210.2710.27228,300
25 Oct 20229.7910.439.7910.3910.39276,000
24 Oct 20229.609.819.229.789.78159,400
21 Oct 20229.229.859.139.589.58363,600
20 Oct 20229.089.358.869.169.16247,300
19 Oct 20229.369.408.969.089.08234,100
18 Oct 202210.0310.259.369.419.41677,700
17 Oct 20229.679.899.379.699.69210,100
14 Oct 202210.2610.499.319.469.46350,800
13 Oct 202210.4510.499.9310.1110.11467,900
12 Oct 202211.4011.6410.5210.7810.78586,600
11 Oct 202211.4211.8211.0411.6811.68542,400
10 Oct 202211.6411.7011.1611.4711.47264,200
07 Oct 202211.5011.9111.2611.6711.67224,400
06 Oct 202211.4911.7711.0611.6611.66277,500
05 Oct 202211.5011.7010.9011.4211.42318,600
04 Oct 202211.0011.7110.9411.6811.68327,700
03 Oct 202211.0011.1810.3110.7410.74373,800
30 Sept 202210.8911.3010.4610.7310.73554,800
29 Sept 202211.6511.6810.9010.9710.97576,000
28 Sept 202212.3212.5911.8612.0012.00396,500
27 Sept 202211.7812.5011.6512.1212.12435,500
26 Sept 202211.4612.2311.2411.5111.51253,500
23 Sept 202212.1012.2011.4711.8011.80389,000
22 Sept 202212.5712.8812.2112.4812.48214,000
21 Sept 202213.1013.2512.6012.6312.63220,100
20 Sept 202213.1513.5212.9013.0913.09253,400
19 Sept 202213.7013.9413.1213.5213.52349,500
16 Sept 202214.3514.6513.3613.7013.70328,200
15 Sept 202213.9514.9313.9114.6414.64300,100
14 Sept 202214.0114.8713.9314.0814.08419,000
13 Sept 202215.0515.3113.8413.9313.93418,700
12 Sept 202215.8516.0015.2515.6015.60267,200
09 Sept 202216.3116.6015.5815.7415.74206,600
08 Sept 202215.6716.6015.5616.1716.17260,700
07 Sept 202215.3515.9615.3515.7515.75367,000
06 Sept 202216.8016.8015.0915.5115.51382,800
02 Sept 202216.1217.2515.6016.7716.77308,500
01 Sept 202216.6116.6115.7716.1016.10334,200
31 Aug 202216.1416.8615.6016.3416.34297,400
30 Aug 202217.0917.3115.1315.6015.60569,400
29 Aug 202217.3818.0816.9516.9916.99265,900
26 Aug 202218.4218.4417.1717.5217.52193,200
25 Aug 202218.6018.7417.8118.2018.20258,500
24 Aug 202217.4518.4217.2318.2018.20474,600
23 Aug 202217.2018.0016.3617.5717.57397,900
22 Aug 202215.4917.5515.0816.9816.98531,700
19 Aug 202217.3717.6015.7215.7715.77492,800
18 Aug 202217.2217.7516.5617.6117.61466,500
17 Aug 202217.3417.5316.7616.9616.96304,000
16 Aug 202217.9917.9916.9217.3717.37293,200
15 Aug 202218.5118.6417.5317.8917.89329,300
12 Aug 202218.1218.7117.2018.3518.35409,900
11 Aug 202219.9420.0917.2817.3317.33526,000
10 Aug 202219.3419.9019.0519.7319.73245,800
09 Aug 202219.6020.0818.3818.9418.94526,500
08 Aug 202220.5021.5019.1619.6419.64766,600
05 Aug 202217.5020.4416.8620.0720.07811,900
04 Aug 202216.0017.8215.6117.5017.50559,700
03 Aug 202216.0716.7516.0016.0416.04292,000
02 Aug 202214.8016.1114.6515.9115.91203,800
01 Aug 202215.7515.8214.7214.9414.94302,000
29 Jul 202216.2416.6115.5515.5915.59240,500
28 Jul 202216.3517.0015.3716.1816.18386,600
27 Jul 202215.3316.2015.3016.0616.06365,700
26 Jul 202214.8415.8814.3015.2015.20396,300
25 Jul 202214.7515.1914.4414.9114.91339,600
22 Jul 202214.4915.1014.0814.5114.51420,900
21 Jul 202215.1115.4014.1314.2514.25511,200
20 Jul 202213.6815.5613.6415.1115.11745,900
19 Jul 202213.3113.8813.1113.6713.67324,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...