COMPASS Pathways plc (CMPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

8.36

+0.01

(+0.12%)

At close: 04:00PM EDT

8.30

-0.06

(-0.72%)

After hours:

07:18PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	8.56	8.72	7.95	8.36	8.36	334,500
May 19, 2022	8.28	8.61	8.20	8.35	8.35	212,900
May 18, 2022	8.88	8.99	8.01	8.26	8.26	356,100
May 17, 2022	8.66	8.98	8.24	8.97	8.97	267,200
May 16, 2022	7.70	8.68	7.64	8.21	8.21	679,900
May 13, 2022	7.66	7.72	7.30	7.63	7.63	526,800
May 12, 2022	6.71	7.12	6.54	7.06	7.06	461,100
May 11, 2022	8.25	8.28	6.74	6.76	6.76	648,200
May 10, 2022	7.82	8.30	7.20	8.20	8.20	793,000
May 09, 2022	8.16	8.16	7.34	7.36	7.36	484,100
May 06, 2022	8.85	8.93	7.94	8.30	8.30	349,200
May 05, 2022	9.47	9.52	8.75	8.83	8.83	271,300
May 04, 2022	9.57	9.59	8.81	9.57	9.57	361,600
May 03, 2022	9.76	9.80	9.17	9.57	9.57	350,100
May 02, 2022	9.24	9.80	9.10	9.80	9.80	239,000
Apr 29, 2022	9.61	10.18	9.06	9.06	9.06	289,500
Apr 28, 2022	10.26	10.44	9.31	9.52	9.52	522,200
Apr 27, 2022	11.30	11.32	10.19	10.20	10.20	486,200
Apr 26, 2022	12.15	12.24	11.31	11.34	11.34	403,500
Apr 25, 2022	12.60	12.87	12.10	12.15	12.15	221,700
Apr 22, 2022	12.30	12.71	12.28	12.61	12.61	166,600
Apr 21, 2022	12.83	12.92	12.32	12.42	12.42	195,500
Apr 20, 2022	12.57	12.85	12.29	12.68	12.68	117,400
Apr 19, 2022	12.40	12.74	12.23	12.68	12.68	182,000
Apr 18, 2022	12.58	12.65	12.14	12.25	12.25	209,000
Apr 14, 2022	13.28	13.28	12.35	12.60	12.60	342,800
Apr 13, 2022	12.52	13.15	12.26	13.15	13.15	204,900
Apr 12, 2022	12.76	12.99	12.24	12.45	12.45	184,800
Apr 11, 2022	12.54	12.80	12.20	12.53	12.53	186,000
Apr 08, 2022	13.08	13.08	12.09	12.50	12.50	283,900
Apr 07, 2022	13.19	13.29	12.69	13.02	13.02	180,800
Apr 06, 2022	13.50	13.67	12.69	13.17	13.17	265,900
Apr 05, 2022	14.19	14.42	13.31	13.71	13.71	403,900
Apr 04, 2022	13.46	14.51	13.40	14.18	14.18	307,000
Apr 01, 2022	12.67	13.76	12.67	13.37	13.37	176,200
Mar 31, 2022	12.80	13.10	12.53	12.89	12.89	177,400
Mar 30, 2022	13.07	13.52	12.76	12.82	12.82	159,800
Mar 29, 2022	12.50	13.22	12.50	13.10	13.10	194,700
Mar 28, 2022	12.63	12.91	11.94	12.35	12.35	218,200
Mar 25, 2022	13.03	13.03	12.16	12.52	12.52	238,300
Mar 24, 2022	13.55	13.67	13.03	13.16	13.16	218,000
Mar 23, 2022	12.80	13.97	12.60	13.45	13.45	300,700
Mar 22, 2022	13.89	14.39	12.70	12.77	12.77	596,200
Mar 21, 2022	14.91	15.31	13.62	13.86	13.86	856,800
Mar 18, 2022	12.24	13.65	12.10	13.55	13.55	344,100
Mar 17, 2022	12.16	12.71	11.94	12.37	12.37	222,800
Mar 16, 2022	11.76	12.24	11.58	12.16	12.16	218,800
Mar 15, 2022	11.18	11.64	11.16	11.49	11.49	153,300
Mar 14, 2022	12.10	12.33	10.92	11.13	11.13	264,200
Mar 11, 2022	12.64	12.81	12.00	12.15	12.15	149,100
Mar 10, 2022	12.86	13.02	12.01	12.57	12.57	151,400
Mar 09, 2022	12.90	13.24	12.73	13.01	13.01	196,600
Mar 08, 2022	12.18	13.28	11.88	12.54	12.54	221,200
Mar 07, 2022	12.37	12.82	12.10	12.16	12.16	220,000
Mar 04, 2022	13.20	13.50	12.28	12.43	12.43	150,600
Mar 03, 2022	14.85	14.85	13.22	13.31	13.31	222,100
Mar 02, 2022	14.56	14.82	13.89	14.52	14.52	204,800
Mar 01, 2022	14.44	14.90	14.36	14.62	14.62	177,500
Feb 28, 2022	14.14	14.62	13.71	14.44	14.44	375,300
Feb 25, 2022	13.23	14.01	13.01	13.68	13.68	242,200
Feb 24, 2022	10.51	13.29	10.50	13.23	13.23	432,400
Feb 23, 2022	13.05	13.05	12.50	12.66	12.66	342,000
Feb 22, 2022	13.16	13.42	12.54	12.77	12.77	263,100
Feb 18, 2022	13.86	14.04	13.10	13.36	13.36	315,800
Feb 17, 2022	14.57	14.70	13.76	13.94	13.94	233,000
Feb 16, 2022	15.02	15.22	14.50	14.79	14.79	128,900
Feb 15, 2022	14.70	15.36	14.63	15.22	15.22	127,900
Feb 14, 2022	15.00	15.27	14.26	14.46	14.46	301,200
Feb 11, 2022	15.34	15.59	14.84	15.00	15.00	203,200
Feb 10, 2022	15.22	16.10	15.00	15.37	15.37	231,600
Feb 09, 2022	14.86	16.07	14.84	15.69	15.69	376,800
Feb 08, 2022	15.03	15.14	14.42	14.70	14.70	168,600
Feb 07, 2022	14.80	15.36	14.51	14.91	14.91	260,500
Feb 04, 2022	14.66	15.10	14.25	14.85	14.85	360,100
Feb 03, 2022	14.79	15.37	14.64	14.74	14.74	173,800
Feb 02, 2022	16.42	16.44	15.16	15.32	15.32	219,400
Feb 01, 2022	16.17	16.56	15.55	16.47	16.47	261,300
Jan 31, 2022	15.02	16.03	15.00	15.75	15.75	299,400
Jan 28, 2022	14.01	14.82	13.69	14.78	14.78	292,900
Jan 27, 2022	15.19	15.37	14.10	14.12	14.12	240,100
Jan 26, 2022	15.90	16.44	15.05	15.13	15.13	510,400
Jan 25, 2022	15.06	16.16	14.81	15.68	15.68	456,500
Jan 24, 2022	15.47	15.64	14.04	15.51	15.51	534,600
Jan 21, 2022	16.10	16.80	15.51	15.77	15.77	425,600
Jan 20, 2022	16.65	17.60	16.19	16.30	16.30	219,000
Jan 19, 2022	17.34	17.85	16.60	16.70	16.70	219,700
Jan 18, 2022	17.54	17.66	16.75	17.33	17.33	683,000
Jan 14, 2022	18.43	18.43	17.00	17.90	17.90	435,400
Jan 13, 2022	19.10	19.40	17.76	17.82	17.82	639,400
Jan 12, 2022	20.26	20.48	18.90	18.99	18.99	407,600
Jan 11, 2022	19.62	20.94	19.40	20.13	20.13	244,800
Jan 10, 2022	18.91	19.70	18.24	19.62	19.62	615,600
Jan 07, 2022	18.19	19.31	18.03	18.87	18.87	655,800
Jan 06, 2022	19.94	20.03	18.02	18.19	18.19	1,253,500
Jan 05, 2022	21.53	21.99	19.59	19.94	19.94	577,700
Jan 04, 2022	23.11	23.12	21.39	21.68	21.68	261,100
Jan 03, 2022	22.30	23.22	21.80	23.04	23.04	209,100
Dec 31, 2021	22.30	22.78	21.81	22.10	22.10	340,800
Dec 30, 2021	21.89	23.22	21.72	22.38	22.38	466,000
Dec 29, 2021	21.81	22.46	21.26	21.89	21.89	519,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.12%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,825.18+577.71(+1.55%)

COMPASS Pathways plc (CMPS)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.12%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,825.18
+577.71(+1.55%)