COMPASS Pathways plc (CMPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.05

-0.43

(-4.10%)

At close: 01:00PM EST

10.33

+0.28

(+2.79%)

After hours:

04:46PM EST

Time Period:

Nov 26, 2021 - Nov 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	10.55	10.72	9.96	10.05	10.05	99,100
Nov 23, 2022	10.00	10.82	10.00	10.48	10.48	267,100
Nov 22, 2022	9.64	10.02	9.10	10.00	10.00	302,800
Nov 21, 2022	9.99	10.03	9.56	9.58	9.58	191,300
Nov 18, 2022	10.34	10.34	9.87	9.96	9.96	187,300
Nov 17, 2022	10.25	10.44	9.95	10.20	10.20	146,200
Nov 16, 2022	10.50	10.65	10.12	10.35	10.35	205,500
Nov 15, 2022	11.12	11.18	10.47	10.68	10.68	276,400
Nov 14, 2022	10.99	11.35	10.53	10.88	10.88	285,200
Nov 11, 2022	10.00	11.21	9.83	11.06	11.06	487,900
Nov 10, 2022	9.40	10.08	9.24	10.05	10.05	214,800
Nov 09, 2022	9.32	9.56	8.96	8.96	8.96	283,400
Nov 08, 2022	9.40	10.00	9.27	9.42	9.42	324,200
Nov 07, 2022	10.14	10.18	9.33	9.36	9.36	234,100
Nov 04, 2022	10.60	10.87	9.56	10.00	10.00	278,700
Nov 03, 2022	10.20	10.90	9.86	10.27	10.27	545,300
Nov 02, 2022	10.60	10.86	9.69	9.80	9.80	815,000
Nov 01, 2022	11.24	11.46	10.58	10.65	10.65	394,000
Oct 31, 2022	11.07	11.26	10.30	10.54	10.54	326,100
Oct 28, 2022	10.47	11.02	10.18	10.99	10.99	249,400
Oct 27, 2022	10.31	10.62	9.72	10.41	10.41	214,400
Oct 26, 2022	10.47	10.76	10.22	10.27	10.27	228,300
Oct 25, 2022	9.79	10.43	9.79	10.39	10.39	276,000
Oct 24, 2022	9.60	9.81	9.22	9.78	9.78	159,400
Oct 21, 2022	9.22	9.85	9.13	9.58	9.58	363,600
Oct 20, 2022	9.08	9.35	8.86	9.16	9.16	247,300
Oct 19, 2022	9.36	9.40	8.96	9.08	9.08	234,100
Oct 18, 2022	10.03	10.25	9.36	9.41	9.41	677,700
Oct 17, 2022	9.67	9.89	9.37	9.69	9.69	210,100
Oct 14, 2022	10.26	10.49	9.31	9.46	9.46	350,800
Oct 13, 2022	10.45	10.49	9.93	10.11	10.11	467,900
Oct 12, 2022	11.40	11.64	10.52	10.78	10.78	586,600
Oct 11, 2022	11.42	11.82	11.04	11.68	11.68	542,400
Oct 10, 2022	11.64	11.70	11.16	11.47	11.47	264,200
Oct 07, 2022	11.50	11.91	11.26	11.67	11.67	224,400
Oct 06, 2022	11.49	11.77	11.06	11.66	11.66	277,500
Oct 05, 2022	11.50	11.70	10.90	11.42	11.42	318,600
Oct 04, 2022	11.00	11.71	10.94	11.68	11.68	327,700
Oct 03, 2022	11.00	11.18	10.31	10.74	10.74	373,800
Sept 30, 2022	10.89	11.30	10.46	10.73	10.73	554,800
Sept 29, 2022	11.65	11.68	10.90	10.97	10.97	576,000
Sept 28, 2022	12.32	12.59	11.86	12.00	12.00	396,500
Sept 27, 2022	11.78	12.50	11.65	12.12	12.12	435,500
Sept 26, 2022	11.46	12.23	11.24	11.51	11.51	253,500
Sept 23, 2022	12.10	12.20	11.47	11.80	11.80	389,000
Sept 22, 2022	12.57	12.88	12.21	12.48	12.48	214,000
Sept 21, 2022	13.10	13.25	12.60	12.63	12.63	220,100
Sept 20, 2022	13.15	13.52	12.90	13.09	13.09	253,400
Sept 19, 2022	13.70	13.94	13.12	13.52	13.52	349,500
Sept 16, 2022	14.35	14.65	13.36	13.70	13.70	328,200
Sept 15, 2022	13.95	14.93	13.91	14.64	14.64	300,100
Sept 14, 2022	14.01	14.87	13.93	14.08	14.08	419,000
Sept 13, 2022	15.05	15.31	13.84	13.93	13.93	418,700
Sept 12, 2022	15.85	16.00	15.25	15.60	15.60	267,200
Sept 09, 2022	16.31	16.60	15.58	15.74	15.74	206,600
Sept 08, 2022	15.67	16.60	15.56	16.17	16.17	260,700
Sept 07, 2022	15.35	15.96	15.35	15.75	15.75	367,000
Sept 06, 2022	16.80	16.80	15.09	15.51	15.51	382,800
Sept 02, 2022	16.12	17.25	15.60	16.77	16.77	308,500
Sept 01, 2022	16.61	16.61	15.77	16.10	16.10	334,200
Aug 31, 2022	16.14	16.86	15.60	16.34	16.34	297,400
Aug 30, 2022	17.09	17.31	15.13	15.60	15.60	569,400
Aug 29, 2022	17.38	18.08	16.95	16.99	16.99	265,900
Aug 26, 2022	18.42	18.44	17.17	17.52	17.52	193,200
Aug 25, 2022	18.60	18.74	17.81	18.20	18.20	258,500
Aug 24, 2022	17.45	18.42	17.23	18.20	18.20	474,600
Aug 23, 2022	17.20	18.00	16.36	17.57	17.57	397,900
Aug 22, 2022	15.49	17.55	15.08	16.98	16.98	531,700
Aug 19, 2022	17.37	17.60	15.72	15.77	15.77	492,800
Aug 18, 2022	17.22	17.75	16.56	17.61	17.61	466,500
Aug 17, 2022	17.34	17.53	16.76	16.96	16.96	304,000
Aug 16, 2022	17.99	17.99	16.92	17.37	17.37	293,200
Aug 15, 2022	18.51	18.64	17.53	17.89	17.89	329,300
Aug 12, 2022	18.12	18.71	17.20	18.35	18.35	409,900
Aug 11, 2022	19.94	20.09	17.28	17.33	17.33	526,000
Aug 10, 2022	19.34	19.90	19.05	19.73	19.73	245,800
Aug 09, 2022	19.60	20.08	18.38	18.94	18.94	526,500
Aug 08, 2022	20.50	21.50	19.16	19.64	19.64	766,600
Aug 05, 2022	17.50	20.44	16.86	20.07	20.07	811,900
Aug 04, 2022	16.00	17.82	15.61	17.50	17.50	559,700
Aug 03, 2022	16.07	16.75	16.00	16.04	16.04	292,000
Aug 02, 2022	14.80	16.11	14.65	15.91	15.91	203,800
Aug 01, 2022	15.75	15.82	14.72	14.94	14.94	302,000
Jul 29, 2022	16.24	16.61	15.55	15.59	15.59	240,500
Jul 28, 2022	16.35	17.00	15.37	16.18	16.18	386,600
Jul 27, 2022	15.33	16.20	15.30	16.06	16.06	365,700
Jul 26, 2022	14.84	15.88	14.30	15.20	15.20	396,300
Jul 25, 2022	14.75	15.19	14.44	14.91	14.91	339,600
Jul 22, 2022	14.49	15.10	14.08	14.51	14.51	420,900
Jul 21, 2022	15.11	15.40	14.13	14.25	14.25	511,200
Jul 20, 2022	13.68	15.56	13.64	15.11	15.11	745,900
Jul 19, 2022	13.31	13.88	13.11	13.67	13.67	324,700
Jul 18, 2022	12.51	13.63	12.35	13.02	13.02	511,800
Jul 15, 2022	11.41	12.19	10.94	12.09	12.09	348,800
Jul 14, 2022	11.80	11.80	11.11	11.36	11.36	161,000
Jul 13, 2022	11.07	12.30	10.61	11.98	11.98	411,100
Jul 12, 2022	12.35	12.79	11.31	11.52	11.52	406,000
Jul 11, 2022	13.60	13.90	12.33	12.34	12.34	384,000
Jul 08, 2022	12.87	13.83	12.74	13.61	13.61	398,000
Jul 07, 2022	12.39	13.18	11.89	13.01	13.01	504,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.70(+0.20%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.97(+0.45%)

CAD/USD0.7478-0.0021(-0.28%)

CRUDE OIL76.28-1.66(-2.13%)

BTC-CAD22,125.81-117.09(-0.53%)

COMPASS Pathways plc (CMPS)

S&P/TSX
20,383.77
+39.70(+0.20%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.97(+0.45%)

CAD/USD
0.7478
-0.0021(-0.28%)

CRUDE OIL
76.28
-1.66(-2.13%)

BTC-CAD
22,125.81
-117.09(-0.53%)