COMPASS Pathways plc (CMPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

38.310.00 (0.00%)

At close: 4:00PM EDT

38.00 -0.31 (-0.81%)
After hours: 07:30PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 26, 2021	38.46	39.74	38.00	38.31	38.31	463,500
Oct. 25, 2021	39.30	40.41	37.68	38.31	38.31	634,800
Oct. 22, 2021	35.50	39.42	34.37	38.89	38.89	686,900
Oct. 21, 2021	34.25	36.01	34.00	35.31	35.31	634,300
Oct. 20, 2021	34.50	35.25	33.85	34.74	34.74	794,300
Oct. 19, 2021	32.27	34.40	32.00	33.78	33.78	595,000
Oct. 18, 2021	32.28	32.45	31.31	31.62	31.62	203,800
Oct. 15, 2021	31.97	32.68	31.78	32.22	32.22	228,800
Oct. 14, 2021	31.63	32.32	31.53	32.30	32.30	244,500
Oct. 13, 2021	32.13	32.35	31.29	31.57	31.57	228,900
Oct. 12, 2021	31.00	32.27	30.59	32.21	32.21	264,100
Oct. 11, 2021	30.78	31.65	30.29	31.09	31.09	266,000
Oct. 08, 2021	30.00	31.51	29.84	31.47	31.47	316,000
Oct. 07, 2021	29.20	30.54	29.08	30.10	30.10	535,800
Oct. 06, 2021	29.82	30.18	28.58	29.06	29.06	285,900
Oct. 05, 2021	30.00	30.60	29.75	29.91	29.91	325,200
Oct. 04, 2021	30.62	30.62	29.62	30.05	30.05	314,300
Oct. 01, 2021	29.83	31.06	29.40	30.90	30.90	311,000
Sep. 30, 2021	29.20	30.00	29.13	29.87	29.87	378,700
Sep. 29, 2021	30.90	31.15	28.92	29.03	29.03	358,300
Sep. 28, 2021	32.00	32.00	30.26	30.42	30.42	372,000
Sep. 27, 2021	32.12	32.47	31.32	32.37	32.37	244,000
Sep. 24, 2021	32.28	33.10	31.90	32.25	32.25	161,200
Sep. 23, 2021	32.47	32.90	31.87	32.62	32.62	239,600
Sep. 22, 2021	31.71	32.45	31.26	32.28	32.28	293,700
Sep. 21, 2021	31.57	32.11	30.86	31.62	31.62	205,700
Sep. 20, 2021	32.60	32.60	30.94	31.37	31.37	382,100
Sep. 17, 2021	33.00	33.61	32.50	33.14	33.14	307,500
Sep. 16, 2021	32.64	33.52	32.26	33.36	33.36	256,300
Sep. 15, 2021	31.88	32.75	31.70	32.55	32.55	344,600
Sep. 14, 2021	33.09	33.41	31.65	31.88	31.88	253,200
Sep. 13, 2021	34.30	34.30	32.82	33.02	33.02	298,900
Sep. 10, 2021	34.75	35.00	33.75	34.41	34.41	334,100
Sep. 09, 2021	34.75	35.50	34.26	34.49	34.49	538,400
Sep. 08, 2021	34.30	34.37	33.10	33.47	33.47	279,900
Sep. 07, 2021	33.99	34.72	33.78	34.33	34.33	281,900
Sep. 03, 2021	33.10	33.50	32.60	33.24	33.24	186,800
Sep. 02, 2021	33.16	33.64	32.40	33.10	33.10	195,900
Sep. 01, 2021	33.68	34.19	33.05	33.26	33.26	296,300
Aug. 31, 2021	32.76	34.06	32.62	33.90	33.90	371,000
Aug. 30, 2021	31.53	33.38	31.53	32.68	32.68	289,500
Aug. 27, 2021	31.42	32.39	31.02	31.83	31.83	226,300
Aug. 26, 2021	33.13	33.32	31.25	31.42	31.42	228,200
Aug. 25, 2021	32.74	33.61	32.13	33.06	33.06	383,100
Aug. 24, 2021	32.20	33.50	31.97	33.03	33.03	309,300
Aug. 23, 2021	30.90	32.50	30.68	32.20	32.20	316,900
Aug. 20, 2021	30.14	30.82	29.71	30.66	30.66	191,400
Aug. 19, 2021	31.00	31.14	29.44	29.67	29.67	218,700
Aug. 18, 2021	30.90	31.94	30.56	31.23	31.23	502,500
Aug. 17, 2021	29.93	30.86	29.45	30.82	30.82	317,700
Aug. 16, 2021	30.29	30.51	29.70	30.01	30.01	243,400
Aug. 13, 2021	30.74	31.05	29.98	30.26	30.26	242,000
Aug. 12, 2021	30.12	31.09	29.95	30.74	30.74	347,400
Aug. 11, 2021	32.25	32.75	29.31	30.16	30.16	899,100
Aug. 10, 2021	33.57	33.57	32.31	32.65	32.65	283,600
Aug. 09, 2021	34.00	34.26	33.10	33.18	33.18	270,400
Aug. 06, 2021	32.60	33.70	32.45	33.69	33.69	336,700
Aug. 05, 2021	32.58	33.70	32.35	32.86	32.86	469,800
Aug. 04, 2021	32.77	34.10	32.53	32.74	32.74	347,900
Aug. 03, 2021	33.83	34.09	32.75	33.07	33.07	439,300
Aug. 02, 2021	35.17	35.51	33.80	33.94	33.94	426,000
Jul. 30, 2021	35.99	36.25	35.10	35.48	35.48	257,600
Jul. 29, 2021	35.56	36.50	35.56	35.93	35.93	263,600
Jul. 28, 2021	36.65	37.20	35.60	35.81	35.81	470,300
Jul. 27, 2021	36.65	37.30	35.92	36.97	36.97	295,100
Jul. 26, 2021	36.59	37.48	35.62	36.20	36.20	263,100
Jul. 23, 2021	36.58	36.99	35.25	36.83	36.83	416,200
Jul. 22, 2021	36.59	37.13	35.68	36.90	36.90	193,500
Jul. 21, 2021	37.16	37.50	36.08	37.13	37.13	227,500
Jul. 20, 2021	35.63	37.26	34.01	37.07	37.07	438,600
Jul. 19, 2021	34.00	36.60	33.60	35.74	35.74	402,000
Jul. 16, 2021	34.77	35.79	34.16	35.02	35.02	366,600
Jul. 15, 2021	35.50	36.90	34.56	34.76	34.76	432,900
Jul. 14, 2021	39.00	39.07	34.71	35.09	35.09	530,400
Jul. 13, 2021	38.00	39.18	37.36	38.62	38.62	537,600
Jul. 12, 2021	37.24	37.58	36.20	37.25	37.25	351,000
Jul. 09, 2021	35.77	37.02	35.10	36.65	36.65	588,800
Jul. 08, 2021	34.30	35.51	33.57	33.91	33.91	350,500
Jul. 07, 2021	37.00	37.15	34.32	34.54	34.54	439,500
Jul. 06, 2021	38.26	38.32	36.52	37.35	37.35	239,100
Jul. 02, 2021	37.26	37.72	36.16	37.27	37.27	206,500
Jul. 01, 2021	39.25	39.30	37.03	37.18	37.18	342,600
Jun. 30, 2021	37.73	38.28	36.27	38.15	38.15	594,000
Jun. 29, 2021	36.63	38.00	35.20	37.61	37.61	446,400
Jun. 28, 2021	34.31	36.70	34.02	36.70	36.70	698,200
Jun. 25, 2021	33.00	34.17	32.51	33.49	33.49	491,000
Jun. 24, 2021	34.20	34.44	32.13	32.63	32.63	1,288,300
Jun. 23, 2021	34.75	34.99	33.22	33.43	33.43	702,700
Jun. 22, 2021	35.88	36.33	34.58	34.95	34.95	776,200
Jun. 21, 2021	36.49	36.69	35.50	35.83	35.83	337,000
Jun. 18, 2021	35.82	37.06	35.82	36.34	36.34	304,800
Jun. 17, 2021	36.82	37.92	35.86	36.57	36.57	358,000
Jun. 16, 2021	37.91	38.99	35.55	37.29	37.29	362,500
Jun. 15, 2021	38.67	39.20	37.51	37.91	37.91	393,600
Jun. 14, 2021	39.96	40.31	38.86	39.08	39.08	214,100
Jun. 11, 2021	39.99	40.00	38.60	39.68	39.68	338,000
Jun. 10, 2021	40.00	40.41	37.05	39.40	39.40	418,600
Jun. 09, 2021	36.50	40.00	36.50	38.92	38.92	751,200
Jun. 08, 2021	35.64	37.48	35.50	36.21	36.21	901,000
Jun. 07, 2021	33.23	35.00	32.75	34.91	34.91	614,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,173.45-111.39(-0.52%)

S&P 5004,574.79+8.31(+0.18%)

DOW35,756.88+15.73(+0.04%)

CAD/USD0.8070-0.0003(-0.03%)

CRUDE OIL84.07-0.58(-0.69%)

BTC-CAD75,077.80-3,117.80(-3.99%)

COMPASS Pathways plc (CMPS)

S&P/TSX
21,173.45
-111.39(-0.52%)

S&P 500
4,574.79
+8.31(+0.18%)

DOW
35,756.88
+15.73(+0.04%)

CAD/USD
0.8070
-0.0003(-0.03%)

CRUDE OIL
84.07
-0.58(-0.69%)

BTC-CAD
75,077.80
-3,117.80(-3.99%)