COMPASS Pathways plc (CMPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 7.94 | 8.23 | 7.86 | 8.11 | 8.11 | 240,800 |
| Apr 26, 2024 | 7.90 | 8.07 | 7.78 | 7.94 | 7.94 | 258,400 |
| Apr 25, 2024 | 8.10 | 8.10 | 7.64 | 7.86 | 7.86 | 1,493,300 |
| Apr 24, 2024 | 8.30 | 8.38 | 7.89 | 8.10 | 8.10 | 887,700 |
| Apr 23, 2024 | 8.33 | 8.65 | 8.21 | 8.25 | 8.25 | 355,200 |
| Apr 22, 2024 | 8.38 | 8.49 | 8.19 | 8.36 | 8.36 | 363,700 |
| Apr 19, 2024 | 8.33 | 8.70 | 8.23 | 8.38 | 8.38 | 369,800 |
| Apr 18, 2024 | 8.56 | 8.69 | 8.31 | 8.42 | 8.42 | 291,600 |
| Apr 17, 2024 | 8.72 | 8.90 | 8.51 | 8.53 | 8.53 | 322,600 |
| Apr 16, 2024 | 8.30 | 8.86 | 8.17 | 8.78 | 8.78 | 529,400 |
| Apr 15, 2024 | 8.63 | 8.84 | 8.20 | 8.32 | 8.32 | 540,400 |
| Apr 12, 2024 | 9.12 | 9.22 | 8.60 | 8.66 | 8.66 | 465,900 |
| Apr 11, 2024 | 9.22 | 9.31 | 9.02 | 9.18 | 9.18 | 462,000 |
| Apr 10, 2024 | 9.25 | 9.45 | 9.00 | 9.17 | 9.17 | 278,900 |
| Apr 09, 2024 | 9.51 | 9.80 | 9.51 | 9.57 | 9.57 | 356,800 |
| Apr 08, 2024 | 9.60 | 9.97 | 9.36 | 9.74 | 9.74 | 559,600 |
| Apr 05, 2024 | 9.80 | 9.80 | 9.16 | 9.50 | 9.50 | 842,600 |
| Apr 04, 2024 | 9.96 | 10.31 | 9.79 | 9.80 | 9.80 | 765,300 |
| Apr 03, 2024 | 9.36 | 10.03 | 9.32 | 9.70 | 9.70 | 816,600 |
| Apr 02, 2024 | 9.26 | 9.49 | 8.60 | 9.45 | 9.45 | 664,000 |
| Apr 01, 2024 | 8.78 | 9.70 | 8.58 | 9.68 | 9.68 | 1,116,100 |
| Mar 28, 2024 | 9.33 | 9.35 | 8.12 | 8.32 | 8.32 | 3,563,800 |
| Mar 27, 2024 | 9.37 | 9.60 | 9.22 | 9.50 | 9.50 | 232,700 |
| Mar 26, 2024 | 9.30 | 9.50 | 9.18 | 9.31 | 9.31 | 332,400 |
| Mar 25, 2024 | 8.98 | 9.37 | 8.95 | 9.17 | 9.17 | 274,400 |
| Mar 22, 2024 | 9.45 | 9.50 | 8.91 | 8.98 | 8.98 | 574,700 |
| Mar 21, 2024 | 9.91 | 10.01 | 9.30 | 9.50 | 9.50 | 335,700 |
| Mar 20, 2024 | 9.53 | 9.93 | 9.39 | 9.78 | 9.78 | 273,900 |
| Mar 19, 2024 | 9.70 | 9.87 | 9.44 | 9.53 | 9.53 | 352,600 |
| Mar 18, 2024 | 9.90 | 9.97 | 9.16 | 9.79 | 9.79 | 607,100 |
| Mar 15, 2024 | 9.90 | 9.98 | 9.74 | 9.90 | 9.90 | 376,200 |
| Mar 14, 2024 | 10.58 | 10.64 | 9.68 | 9.80 | 9.80 | 739,500 |
| Mar 13, 2024 | 10.87 | 11.18 | 10.58 | 10.66 | 10.66 | 458,600 |
| Mar 12, 2024 | 10.69 | 10.79 | 10.33 | 10.76 | 10.76 | 333,000 |
| Mar 11, 2024 | 10.88 | 11.33 | 10.62 | 10.67 | 10.67 | 714,200 |
| Mar 08, 2024 | 11.40 | 11.57 | 10.52 | 10.88 | 10.88 | 1,425,000 |
| Mar 07, 2024 | 11.37 | 11.72 | 10.87 | 11.28 | 11.28 | 1,519,700 |
| Mar 06, 2024 | 11.20 | 11.58 | 10.87 | 10.91 | 10.91 | 513,400 |
| Mar 05, 2024 | 11.53 | 11.90 | 10.76 | 10.87 | 10.87 | 728,100 |
| Mar 04, 2024 | 11.73 | 12.57 | 11.33 | 11.50 | 11.50 | 807,000 |
| Mar 01, 2024 | 10.21 | 11.92 | 10.21 | 11.48 | 11.48 | 1,044,700 |
| Feb 29, 2024 | 11.88 | 12.01 | 9.80 | 10.27 | 10.27 | 2,050,400 |
| Feb 28, 2024 | 11.98 | 12.75 | 11.34 | 12.37 | 12.37 | 965,600 |
| Feb 27, 2024 | 10.99 | 11.94 | 10.96 | 11.71 | 11.71 | 748,100 |
| Feb 26, 2024 | 10.13 | 10.74 | 10.13 | 10.68 | 10.68 | 506,000 |
| Feb 23, 2024 | 10.00 | 10.26 | 9.75 | 10.19 | 10.19 | 264,900 |
| Feb 22, 2024 | 9.95 | 10.11 | 9.63 | 10.01 | 10.01 | 288,900 |
| Feb 21, 2024 | 9.99 | 10.10 | 9.56 | 9.92 | 9.92 | 787,500 |
| Feb 20, 2024 | 10.61 | 11.32 | 9.90 | 10.17 | 10.17 | 1,264,100 |
| Feb 16, 2024 | 10.62 | 10.73 | 10.43 | 10.51 | 10.51 | 309,800 |
| Feb 15, 2024 | 10.68 | 10.80 | 10.43 | 10.62 | 10.62 | 434,600 |
| Feb 14, 2024 | 10.77 | 10.82 | 10.31 | 10.42 | 10.42 | 531,700 |
| Feb 13, 2024 | 10.62 | 11.09 | 10.40 | 10.52 | 10.52 | 423,000 |
| Feb 12, 2024 | 10.56 | 11.42 | 10.40 | 11.29 | 11.29 | 947,200 |
| Feb 09, 2024 | 10.87 | 11.04 | 10.16 | 10.32 | 10.32 | 797,500 |
| Feb 08, 2024 | 10.66 | 11.35 | 10.62 | 11.09 | 11.09 | 403,500 |
| Feb 07, 2024 | 10.45 | 10.84 | 10.04 | 10.62 | 10.62 | 527,700 |
| Feb 06, 2024 | 11.00 | 11.08 | 10.44 | 10.52 | 10.52 | 492,700 |
| Feb 05, 2024 | 10.85 | 11.24 | 9.88 | 11.01 | 11.01 | 624,300 |
| Feb 02, 2024 | 11.25 | 11.60 | 10.48 | 10.89 | 10.89 | 747,600 |
| Feb 01, 2024 | 11.22 | 11.84 | 10.91 | 11.34 | 11.34 | 760,700 |
| Jan 31, 2024 | 11.50 | 12.30 | 11.12 | 11.27 | 11.27 | 921,700 |
| Jan 30, 2024 | 11.40 | 11.88 | 11.16 | 11.45 | 11.45 | 691,300 |
| Jan 29, 2024 | 10.65 | 11.54 | 10.37 | 11.48 | 11.48 | 1,373,600 |
| Jan 26, 2024 | 9.96 | 10.95 | 9.96 | 10.69 | 10.69 | 1,495,800 |
| Jan 25, 2024 | 9.46 | 10.25 | 9.26 | 9.96 | 9.96 | 1,497,600 |
| Jan 24, 2024 | 8.76 | 9.49 | 8.64 | 9.46 | 9.46 | 570,400 |
| Jan 23, 2024 | 8.77 | 8.94 | 8.40 | 8.77 | 8.77 | 236,500 |
| Jan 22, 2024 | 8.03 | 8.80 | 7.91 | 8.74 | 8.74 | 756,700 |
| Jan 19, 2024 | 8.10 | 8.20 | 7.66 | 8.03 | 8.03 | 494,200 |
| Jan 18, 2024 | 8.25 | 8.52 | 7.90 | 8.13 | 8.13 | 606,300 |
| Jan 17, 2024 | 8.18 | 8.30 | 7.96 | 8.20 | 8.20 | 270,000 |
| Jan 16, 2024 | 8.27 | 8.37 | 8.00 | 8.35 | 8.35 | 375,700 |
| Jan 12, 2024 | 8.71 | 9.12 | 8.27 | 8.44 | 8.44 | 384,000 |
| Jan 11, 2024 | 9.70 | 9.79 | 8.30 | 8.56 | 8.56 | 953,900 |
| Jan 10, 2024 | 9.89 | 10.01 | 9.54 | 9.85 | 9.85 | 523,300 |
| Jan 09, 2024 | 10.00 | 10.18 | 9.55 | 9.79 | 9.79 | 702,100 |
| Jan 08, 2024 | 9.10 | 10.00 | 8.78 | 9.93 | 9.93 | 800,900 |
| Jan 05, 2024 | 9.65 | 9.65 | 8.65 | 8.94 | 8.94 | 556,700 |
| Jan 04, 2024 | 8.91 | 9.89 | 8.75 | 9.61 | 9.61 | 681,500 |
| Jan 03, 2024 | 8.90 | 9.12 | 8.44 | 8.94 | 8.94 | 494,000 |
| Jan 02, 2024 | 8.69 | 9.33 | 8.60 | 8.99 | 8.99 | 582,400 |
| Dec 29, 2023 | 9.20 | 9.52 | 8.74 | 8.75 | 8.75 | 821,200 |
| Dec 28, 2023 | 9.16 | 9.74 | 9.07 | 9.07 | 9.07 | 1,109,600 |
| Dec 27, 2023 | 8.97 | 9.25 | 8.65 | 9.05 | 9.05 | 409,400 |
| Dec 26, 2023 | 8.88 | 9.00 | 8.60 | 8.85 | 8.85 | 295,700 |
| Dec 22, 2023 | 8.02 | 8.97 | 8.00 | 8.75 | 8.75 | 858,500 |
| Dec 21, 2023 | 7.68 | 8.10 | 7.55 | 8.02 | 8.02 | 466,900 |
| Dec 20, 2023 | 8.05 | 8.06 | 7.47 | 7.53 | 7.53 | 630,600 |
| Dec 19, 2023 | 7.86 | 8.21 | 7.60 | 8.00 | 8.00 | 810,800 |
| Dec 18, 2023 | 8.00 | 8.20 | 7.70 | 7.88 | 7.88 | 406,400 |
| Dec 15, 2023 | 7.63 | 8.60 | 7.40 | 8.00 | 8.00 | 3,535,800 |
| Dec 14, 2023 | 7.33 | 7.88 | 7.33 | 7.72 | 7.72 | 971,000 |
| Dec 13, 2023 | 7.70 | 7.97 | 7.03 | 7.19 | 7.19 | 864,100 |
| Dec 12, 2023 | 7.04 | 7.79 | 6.86 | 7.70 | 7.70 | 711,800 |
| Dec 11, 2023 | 6.48 | 7.01 | 6.31 | 6.94 | 6.94 | 475,500 |
| Dec 08, 2023 | 6.01 | 6.82 | 5.75 | 6.47 | 6.47 | 1,167,300 |
| Dec 07, 2023 | 5.50 | 6.15 | 5.49 | 5.98 | 5.98 | 408,900 |
| Dec 06, 2023 | 5.65 | 5.76 | 5.50 | 5.54 | 5.54 | 262,500 |
| Dec 05, 2023 | 5.97 | 6.09 | 5.65 | 5.65 | 5.65 | 318,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.