Canada Markets open in 45 mins

COMPASS Pathways plc (CMPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.29-2.79 (-8.19%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 2021------
Nov. 29, 202133.8434.3231.7532.8432.841,302,800
Nov. 26, 202131.0032.7530.5532.7532.75359,600
Nov. 24, 202131.0032.2630.5332.0432.04693,200
Nov. 23, 202130.5031.7030.0030.9430.94829,200
Nov. 22, 202132.0032.0029.1030.2330.23858,600
Nov. 19, 202131.6732.5330.5831.0731.07505,200
Nov. 18, 202134.3034.3030.8131.2931.29918,600
Nov. 17, 202135.0235.1033.5134.0834.08523,600
Nov. 16, 202134.9135.9833.8535.1535.15511,100
Nov. 15, 202135.9335.9534.2834.9134.91521,300
Nov. 12, 202134.8535.7033.5735.3935.39604,300
Nov. 11, 202134.6835.6433.2234.4534.45888,900
Nov. 10, 202135.9937.2933.0133.5033.501,821,900
Nov. 09, 202140.6542.0030.5136.0036.0010,243,300
Nov. 08, 202149.2049.5142.5643.0643.061,236,700
Nov. 05, 202147.2549.5045.8148.9648.96867,300
Nov. 04, 202145.5946.8944.5446.6646.66426,300
Nov. 03, 202145.1845.7542.5145.3445.34502,000
Nov. 02, 202143.8745.1842.6744.8644.86624,600
Nov. 01, 202142.2044.2441.5443.0643.06821,200
Oct. 29, 202139.5542.4539.5542.2042.20821,600
Oct. 28, 202139.8740.5038.8940.0440.04470,800
Oct. 27, 202138.4840.9038.4039.5239.52750,000
Oct. 26, 202138.4639.7438.0038.3138.31463,500
Oct. 25, 202139.3040.4137.6838.3138.31634,800
Oct. 22, 202135.5039.4234.3738.8938.89688,400
Oct. 21, 202134.2536.0134.0035.3135.31634,300
Oct. 20, 202134.5035.2533.8534.7434.74794,300
Oct. 19, 202132.2734.4032.0033.7833.78595,000
Oct. 18, 202132.2832.4531.3131.6231.62203,800
Oct. 15, 202131.9732.6831.7832.2232.22228,800
Oct. 14, 202131.6332.3231.5332.3032.30244,500
Oct. 13, 202132.1332.3531.2931.5731.57228,900
Oct. 12, 202131.0032.2730.5932.2132.21264,100
Oct. 11, 202130.7831.6530.2931.0931.09266,000
Oct. 08, 202130.0031.5129.8431.4731.47316,000
Oct. 07, 202129.2030.5429.0830.1030.10535,800
Oct. 06, 202129.8230.1828.5829.0629.06285,900
Oct. 05, 202130.0030.6029.7529.9129.91325,200
Oct. 04, 202130.6230.6229.6230.0530.05314,300
Oct. 01, 202129.8331.0629.4030.9030.90311,000
Sep. 30, 202129.2030.0029.1329.8729.87378,700
Sep. 29, 202130.9031.1528.9229.0329.03358,300
Sep. 28, 202132.0032.0030.2630.4230.42372,000
Sep. 27, 202132.1232.4731.3232.3732.37244,000
Sep. 24, 202132.2833.1031.9032.2532.25161,200
Sep. 23, 202132.4732.9031.8732.6232.62239,600
Sep. 22, 202131.7132.4531.2632.2832.28293,700
Sep. 21, 202131.5732.1130.8631.6231.62205,700
Sep. 20, 202132.6032.6030.9431.3731.37382,100
Sep. 17, 202133.0033.6132.5033.1433.14307,500
Sep. 16, 202132.6433.5232.2633.3633.36256,300
Sep. 15, 202131.8832.7531.7032.5532.55344,600
Sep. 14, 202133.0933.4131.6531.8831.88253,200
Sep. 13, 202134.3034.3032.8233.0233.02298,900
Sep. 10, 202134.7535.0033.7534.4134.41334,100
Sep. 09, 202134.7535.5034.2634.4934.49538,400
Sep. 08, 202134.3034.3733.1033.4733.47279,900
Sep. 07, 202133.9934.7233.7834.3334.33281,900
Sep. 03, 202133.1033.5032.6033.2433.24186,800
Sep. 02, 202133.1633.6432.4033.1033.10195,900
Sep. 01, 202133.6834.1933.0533.2633.26296,300
Aug. 31, 202132.7634.0632.6233.9033.90371,000
Aug. 30, 202131.5333.3831.5332.6832.68289,500
Aug. 27, 202131.4232.3931.0231.8331.83226,300
Aug. 26, 202133.1333.3231.2531.4231.42228,200
Aug. 25, 202132.7433.6132.1333.0633.06383,100
Aug. 24, 202132.2033.5031.9733.0333.03309,300
Aug. 23, 202130.9032.5030.6832.2032.20316,900
Aug. 20, 202130.1430.8229.7130.6630.66191,400
Aug. 19, 202131.0031.1429.4429.6729.67218,700
Aug. 18, 202130.9031.9430.5631.2331.23502,500
Aug. 17, 202129.9330.8629.4530.8230.82317,700
Aug. 16, 202130.2930.5129.7030.0130.01243,400
Aug. 13, 202130.7431.0529.9830.2630.26242,000
Aug. 12, 202130.1231.0929.9530.7430.74347,400
Aug. 11, 202132.2532.7529.3130.1630.16899,100
Aug. 10, 202133.5733.5732.3132.6532.65283,600
Aug. 09, 202134.0034.2633.1033.1833.18270,400
Aug. 06, 202132.6033.7032.4533.6933.69336,700
Aug. 05, 202132.5833.7032.3532.8632.86469,800
Aug. 04, 202132.7734.1032.5332.7432.74347,900
Aug. 03, 202133.8334.0932.7533.0733.07439,300
Aug. 02, 202135.1735.5133.8033.9433.94426,000
Jul. 30, 202135.9936.2535.1035.4835.48257,600
Jul. 29, 202135.5636.5035.5635.9335.93263,600
Jul. 28, 202136.6537.2035.6035.8135.81470,300
Jul. 27, 202136.6537.3035.9236.9736.97295,100
Jul. 26, 202136.5937.4835.6236.2036.20263,100
Jul. 23, 202136.5836.9935.2536.8336.83416,200
Jul. 22, 202136.5937.1335.6836.9036.90193,500
Jul. 21, 202137.1637.5036.0837.1337.13227,500
Jul. 20, 202135.6337.2634.0137.0737.07438,600
Jul. 19, 202134.0036.6033.6035.7435.74402,000
Jul. 16, 202134.7735.7934.1635.0235.02366,600
Jul. 15, 202135.5036.9034.5634.7634.76432,900
Jul. 14, 202139.0039.0734.7135.0935.09530,400
Jul. 13, 202138.0039.1837.3638.6238.62537,600
Jul. 12, 202137.2437.5836.2037.2537.25351,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...