Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 20, 20228.568.727.958.368.36334,500
May 19, 20228.288.618.208.358.35212,900
May 18, 20228.888.998.018.268.26356,100
May 17, 20228.668.988.248.978.97267,200
May 16, 20227.708.687.648.218.21679,900
May 13, 20227.667.727.307.637.63526,800
May 12, 20226.717.126.547.067.06461,100
May 11, 20228.258.286.746.766.76648,200
May 10, 20227.828.307.208.208.20793,000
May 09, 20228.168.167.347.367.36484,100
May 06, 20228.858.937.948.308.30349,200
May 05, 20229.479.528.758.838.83271,300
May 04, 20229.579.598.819.579.57361,600
May 03, 20229.769.809.179.579.57350,100
May 02, 20229.249.809.109.809.80239,000
Apr 29, 20229.6110.189.069.069.06289,500
Apr 28, 202210.2610.449.319.529.52522,200
Apr 27, 202211.3011.3210.1910.2010.20486,200
Apr 26, 202212.1512.2411.3111.3411.34403,500
Apr 25, 202212.6012.8712.1012.1512.15221,700
Apr 22, 202212.3012.7112.2812.6112.61166,600
Apr 21, 202212.8312.9212.3212.4212.42195,500
Apr 20, 202212.5712.8512.2912.6812.68117,400
Apr 19, 202212.4012.7412.2312.6812.68182,000
Apr 18, 202212.5812.6512.1412.2512.25209,000
Apr 14, 202213.2813.2812.3512.6012.60342,800
Apr 13, 202212.5213.1512.2613.1513.15204,900
Apr 12, 202212.7612.9912.2412.4512.45184,800
Apr 11, 202212.5412.8012.2012.5312.53186,000
Apr 08, 202213.0813.0812.0912.5012.50283,900
Apr 07, 202213.1913.2912.6913.0213.02180,800
Apr 06, 202213.5013.6712.6913.1713.17265,900
Apr 05, 202214.1914.4213.3113.7113.71403,900
Apr 04, 202213.4614.5113.4014.1814.18307,000
Apr 01, 202212.6713.7612.6713.3713.37176,200
Mar 31, 202212.8013.1012.5312.8912.89177,400
Mar 30, 202213.0713.5212.7612.8212.82159,800
Mar 29, 202212.5013.2212.5013.1013.10194,700
Mar 28, 202212.6312.9111.9412.3512.35218,200
Mar 25, 202213.0313.0312.1612.5212.52238,300
Mar 24, 202213.5513.6713.0313.1613.16218,000
Mar 23, 202212.8013.9712.6013.4513.45300,700
Mar 22, 202213.8914.3912.7012.7712.77596,200
Mar 21, 202214.9115.3113.6213.8613.86856,800
Mar 18, 202212.2413.6512.1013.5513.55344,100
Mar 17, 202212.1612.7111.9412.3712.37222,800
Mar 16, 202211.7612.2411.5812.1612.16218,800
Mar 15, 202211.1811.6411.1611.4911.49153,300
Mar 14, 202212.1012.3310.9211.1311.13264,200
Mar 11, 202212.6412.8112.0012.1512.15149,100
Mar 10, 202212.8613.0212.0112.5712.57151,400
Mar 09, 202212.9013.2412.7313.0113.01196,600
Mar 08, 202212.1813.2811.8812.5412.54221,200
Mar 07, 202212.3712.8212.1012.1612.16220,000
Mar 04, 202213.2013.5012.2812.4312.43150,600
Mar 03, 202214.8514.8513.2213.3113.31222,100
Mar 02, 202214.5614.8213.8914.5214.52204,800
Mar 01, 202214.4414.9014.3614.6214.62177,500
Feb 28, 202214.1414.6213.7114.4414.44375,300
Feb 25, 202213.2314.0113.0113.6813.68242,200
Feb 24, 202210.5113.2910.5013.2313.23432,400
Feb 23, 202213.0513.0512.5012.6612.66342,000
Feb 22, 202213.1613.4212.5412.7712.77263,100
Feb 18, 202213.8614.0413.1013.3613.36315,800
Feb 17, 202214.5714.7013.7613.9413.94233,000
Feb 16, 202215.0215.2214.5014.7914.79128,900
Feb 15, 202214.7015.3614.6315.2215.22127,900
Feb 14, 202215.0015.2714.2614.4614.46301,200
Feb 11, 202215.3415.5914.8415.0015.00203,200
Feb 10, 202215.2216.1015.0015.3715.37231,600
Feb 09, 202214.8616.0714.8415.6915.69376,800
Feb 08, 202215.0315.1414.4214.7014.70168,600
Feb 07, 202214.8015.3614.5114.9114.91260,500
Feb 04, 202214.6615.1014.2514.8514.85360,100
Feb 03, 202214.7915.3714.6414.7414.74173,800
Feb 02, 202216.4216.4415.1615.3215.32219,400
Feb 01, 202216.1716.5615.5516.4716.47261,300
Jan 31, 202215.0216.0315.0015.7515.75299,400
Jan 28, 202214.0114.8213.6914.7814.78292,900
Jan 27, 202215.1915.3714.1014.1214.12240,100
Jan 26, 202215.9016.4415.0515.1315.13510,400
Jan 25, 202215.0616.1614.8115.6815.68456,500
Jan 24, 202215.4715.6414.0415.5115.51534,600
Jan 21, 202216.1016.8015.5115.7715.77425,600
Jan 20, 202216.6517.6016.1916.3016.30219,000
Jan 19, 202217.3417.8516.6016.7016.70219,700
Jan 18, 202217.5417.6616.7517.3317.33683,000
Jan 14, 202218.4318.4317.0017.9017.90435,400
Jan 13, 202219.1019.4017.7617.8217.82639,400
Jan 12, 202220.2620.4818.9018.9918.99407,600
Jan 11, 202219.6220.9419.4020.1320.13244,800
Jan 10, 202218.9119.7018.2419.6219.62615,600
Jan 07, 202218.1919.3118.0318.8718.87655,800
Jan 06, 202219.9420.0318.0218.1918.191,253,500
Jan 05, 202221.5321.9919.5919.9419.94577,700
Jan 04, 202223.1123.1221.3921.6821.68261,100
Jan 03, 202222.3023.2221.8023.0423.04209,100
Dec 31, 202122.3022.7821.8122.1022.10340,800
Dec 30, 202121.8923.2221.7222.3822.38466,000
Dec 29, 202121.8122.4621.2621.8921.89519,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...