Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202210.5510.729.9610.0510.0599,100
Nov 23, 202210.0010.8210.0010.4810.48267,100
Nov 22, 20229.6410.029.1010.0010.00302,800
Nov 21, 20229.9910.039.569.589.58191,300
Nov 18, 202210.3410.349.879.969.96187,300
Nov 17, 202210.2510.449.9510.2010.20146,200
Nov 16, 202210.5010.6510.1210.3510.35205,500
Nov 15, 202211.1211.1810.4710.6810.68276,400
Nov 14, 202210.9911.3510.5310.8810.88285,200
Nov 11, 202210.0011.219.8311.0611.06487,900
Nov 10, 20229.4010.089.2410.0510.05214,800
Nov 09, 20229.329.568.968.968.96283,400
Nov 08, 20229.4010.009.279.429.42324,200
Nov 07, 202210.1410.189.339.369.36234,100
Nov 04, 202210.6010.879.5610.0010.00278,700
Nov 03, 202210.2010.909.8610.2710.27545,300
Nov 02, 202210.6010.869.699.809.80815,000
Nov 01, 202211.2411.4610.5810.6510.65394,000
Oct 31, 202211.0711.2610.3010.5410.54326,100
Oct 28, 202210.4711.0210.1810.9910.99249,400
Oct 27, 202210.3110.629.7210.4110.41214,400
Oct 26, 202210.4710.7610.2210.2710.27228,300
Oct 25, 20229.7910.439.7910.3910.39276,000
Oct 24, 20229.609.819.229.789.78159,400
Oct 21, 20229.229.859.139.589.58363,600
Oct 20, 20229.089.358.869.169.16247,300
Oct 19, 20229.369.408.969.089.08234,100
Oct 18, 202210.0310.259.369.419.41677,700
Oct 17, 20229.679.899.379.699.69210,100
Oct 14, 202210.2610.499.319.469.46350,800
Oct 13, 202210.4510.499.9310.1110.11467,900
Oct 12, 202211.4011.6410.5210.7810.78586,600
Oct 11, 202211.4211.8211.0411.6811.68542,400
Oct 10, 202211.6411.7011.1611.4711.47264,200
Oct 07, 202211.5011.9111.2611.6711.67224,400
Oct 06, 202211.4911.7711.0611.6611.66277,500
Oct 05, 202211.5011.7010.9011.4211.42318,600
Oct 04, 202211.0011.7110.9411.6811.68327,700
Oct 03, 202211.0011.1810.3110.7410.74373,800
Sept 30, 202210.8911.3010.4610.7310.73554,800
Sept 29, 202211.6511.6810.9010.9710.97576,000
Sept 28, 202212.3212.5911.8612.0012.00396,500
Sept 27, 202211.7812.5011.6512.1212.12435,500
Sept 26, 202211.4612.2311.2411.5111.51253,500
Sept 23, 202212.1012.2011.4711.8011.80389,000
Sept 22, 202212.5712.8812.2112.4812.48214,000
Sept 21, 202213.1013.2512.6012.6312.63220,100
Sept 20, 202213.1513.5212.9013.0913.09253,400
Sept 19, 202213.7013.9413.1213.5213.52349,500
Sept 16, 202214.3514.6513.3613.7013.70328,200
Sept 15, 202213.9514.9313.9114.6414.64300,100
Sept 14, 202214.0114.8713.9314.0814.08419,000
Sept 13, 202215.0515.3113.8413.9313.93418,700
Sept 12, 202215.8516.0015.2515.6015.60267,200
Sept 09, 202216.3116.6015.5815.7415.74206,600
Sept 08, 202215.6716.6015.5616.1716.17260,700
Sept 07, 202215.3515.9615.3515.7515.75367,000
Sept 06, 202216.8016.8015.0915.5115.51382,800
Sept 02, 202216.1217.2515.6016.7716.77308,500
Sept 01, 202216.6116.6115.7716.1016.10334,200
Aug 31, 202216.1416.8615.6016.3416.34297,400
Aug 30, 202217.0917.3115.1315.6015.60569,400
Aug 29, 202217.3818.0816.9516.9916.99265,900
Aug 26, 202218.4218.4417.1717.5217.52193,200
Aug 25, 202218.6018.7417.8118.2018.20258,500
Aug 24, 202217.4518.4217.2318.2018.20474,600
Aug 23, 202217.2018.0016.3617.5717.57397,900
Aug 22, 202215.4917.5515.0816.9816.98531,700
Aug 19, 202217.3717.6015.7215.7715.77492,800
Aug 18, 202217.2217.7516.5617.6117.61466,500
Aug 17, 202217.3417.5316.7616.9616.96304,000
Aug 16, 202217.9917.9916.9217.3717.37293,200
Aug 15, 202218.5118.6417.5317.8917.89329,300
Aug 12, 202218.1218.7117.2018.3518.35409,900
Aug 11, 202219.9420.0917.2817.3317.33526,000
Aug 10, 202219.3419.9019.0519.7319.73245,800
Aug 09, 202219.6020.0818.3818.9418.94526,500
Aug 08, 202220.5021.5019.1619.6419.64766,600
Aug 05, 202217.5020.4416.8620.0720.07811,900
Aug 04, 202216.0017.8215.6117.5017.50559,700
Aug 03, 202216.0716.7516.0016.0416.04292,000
Aug 02, 202214.8016.1114.6515.9115.91203,800
Aug 01, 202215.7515.8214.7214.9414.94302,000
Jul 29, 202216.2416.6115.5515.5915.59240,500
Jul 28, 202216.3517.0015.3716.1816.18386,600
Jul 27, 202215.3316.2015.3016.0616.06365,700
Jul 26, 202214.8415.8814.3015.2015.20396,300
Jul 25, 202214.7515.1914.4414.9114.91339,600
Jul 22, 202214.4915.1014.0814.5114.51420,900
Jul 21, 202215.1115.4014.1314.2514.25511,200
Jul 20, 202213.6815.5613.6415.1115.11745,900
Jul 19, 202213.3113.8813.1113.6713.67324,700
Jul 18, 202212.5113.6312.3513.0213.02511,800
Jul 15, 202211.4112.1910.9412.0912.09348,800
Jul 14, 202211.8011.8011.1111.3611.36161,000
Jul 13, 202211.0712.3010.6111.9811.98411,100
Jul 12, 202212.3512.7911.3111.5211.52406,000
Jul 11, 202213.6013.9012.3312.3412.34384,000
Jul 08, 202212.8713.8312.7413.6113.61398,000
Jul 07, 202212.3913.1811.8913.0113.01504,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...