U.S. markets closed

COMPASS Pathways plc (CMPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.85+0.07 (+0.20%)
At close: 4:00PM EDT

34.85 0.00 (0.00%)
After hours: 5:29PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202135.2935.9034.3034.8534.85240,294
May 04, 202135.8536.0533.6634.7834.78510,100
May 03, 202137.3037.4136.0336.2036.20458,600
Apr 30, 202137.0437.5035.5036.2936.293,045,600
Apr 29, 202137.0339.5936.5938.9638.96699,500
Apr 28, 202137.6537.9935.3135.9235.92834,100
Apr 27, 202138.4839.1437.6839.0039.00412,500
Apr 26, 202136.7338.4735.9937.4037.40519,900
Apr 23, 202133.9435.5033.4535.3035.30211,100
Apr 22, 202134.0135.1833.3334.2234.22136,500
Apr 21, 202132.2233.7231.8933.5933.59165,600
Apr 20, 202133.6434.9032.0432.2932.29254,800
Apr 19, 202134.5035.4533.8134.3434.34217,400
Apr 16, 202134.4935.1833.9234.3534.35308,500
Apr 15, 202136.9837.9433.9034.0334.03660,400
Apr 14, 202136.2037.0035.6535.9535.95284,000
Apr 13, 202138.3838.5035.8036.3736.37394,200
Apr 12, 202136.0038.1935.7838.1938.19397,700
Apr 09, 202137.6637.6835.6035.8035.80274,700
Apr 08, 202138.0038.1336.3537.1637.16285,100
Apr 07, 202137.0238.2135.8337.0037.00297,400
Apr 06, 202137.2537.9836.2036.3536.35238,100
Apr 05, 202138.8839.6237.2337.4437.44513,600
Apr 01, 202137.8838.8636.8337.5037.50502,300
Mar 31, 202135.8237.6935.5136.8236.82401,800
Mar 30, 202135.2436.2334.1335.3035.30167,500
Mar 29, 202134.5536.2033.8035.0035.00264,800
Mar 26, 202134.9536.0032.5334.7534.75477,500
Mar 25, 202134.9836.2033.6235.8035.80519,500
Mar 24, 202137.0037.2435.2835.5035.50367,100
Mar 23, 202138.5038.9036.0036.7636.76520,800
Mar 22, 202138.4940.0037.8538.4438.44564,100
Mar 19, 202140.7541.2238.5039.2539.25458,800
Mar 18, 202142.7543.0039.7039.8139.81352,800
Mar 17, 202141.0043.7740.2842.7642.76324,100
Mar 16, 202142.5943.5041.0041.6841.68196,900
Mar 15, 202141.0042.8840.5142.3642.36159,200
Mar 12, 202140.6142.2439.3141.3041.30249,000
Mar 11, 202140.9041.5940.1140.9240.92335,000
Mar 10, 202145.7145.7138.5239.0239.02455,300
Mar 09, 202141.4045.6140.5044.2544.25347,700
Mar 08, 202140.9242.6439.1239.5139.51256,600
Mar 05, 202142.1042.4733.6141.0841.08542,000
Mar 04, 202145.4346.9739.1039.6139.61747,300
Mar 03, 202148.5249.0044.6245.5945.59224,700
Mar 02, 202150.8951.6647.4047.8247.82223,700
Mar 01, 202147.8350.9547.3749.8649.86308,300
Feb 26, 202148.5749.5344.5645.1245.12371,900
Feb 25, 202150.2552.1546.8048.2148.21309,500
Feb 24, 202151.6952.9547.8050.1150.11526,500
Feb 23, 202156.0056.5049.0051.4351.431,072,700
Feb 22, 202153.7458.6252.0157.5057.50633,300
Feb 19, 202149.2155.0049.1353.1253.121,071,500
Feb 18, 202150.0053.3747.2547.9747.97449,600
Feb 17, 202149.2350.7546.2549.9149.91710,900
Feb 16, 202148.9749.7544.1147.6647.66555,700
Feb 12, 202150.0054.2147.8048.7548.75605,800
Feb 11, 202146.5754.8644.6049.9849.981,396,900
Feb 10, 202146.0047.3243.4044.6844.68354,800
Feb 09, 202146.5046.6743.2644.7244.72308,700
Feb 08, 202146.7748.0045.1645.8045.80276,600
Feb 05, 202146.9348.0044.7645.2545.25195,300
Feb 04, 202146.0047.3045.1146.1846.18204,300
Feb 03, 202143.2547.4843.1045.6445.64375,500
Feb 02, 202142.6943.6642.0142.7642.76252,500
Feb 01, 202143.3344.4041.2542.5042.50272,000
Jan 29, 202143.5946.7042.5143.8343.83275,900
Jan 28, 202143.6644.7943.0643.9743.97173,700
Jan 27, 202143.3045.2942.1043.5643.56285,800
Jan 26, 202145.4546.3943.7644.5044.50205,600
Jan 25, 202149.0049.7543.5544.9644.96351,700
Jan 22, 202144.6649.1244.4048.3248.32287,000
Jan 21, 202144.7045.4943.0044.9344.93191,200
Jan 20, 202146.0847.3244.6044.8244.82208,500
Jan 19, 202144.8445.8943.9145.3345.33325,300
Jan 15, 202143.1045.1941.9542.5042.50209,700
Jan 14, 202142.1944.9542.1942.8342.83311,800
Jan 13, 202142.1042.5039.0942.0042.00427,400
Jan 12, 202144.1745.3440.5042.0942.09553,900
Jan 11, 202145.5045.5542.9844.1644.16245,100
Jan 08, 202147.4947.4944.2445.2145.21239,100
Jan 07, 202147.6348.9044.4046.6546.65396,300
Jan 06, 202145.3749.9244.9346.8546.85428,500
Jan 05, 202144.5545.2543.1144.2244.22223,900
Jan 04, 202149.4149.4142.7343.6043.60432,800
Dec 31, 202048.5049.0546.2647.6447.64290,200
Dec 30, 202051.2851.3247.5648.4848.48211,600
Dec 29, 202052.6053.1346.1051.2951.29403,400
Dec 28, 202057.4057.5051.6652.5052.50354,800
Dec 24, 202060.3260.3254.0255.0355.03160,700
Dec 23, 202055.1260.8754.7559.2059.20322,800
Dec 22, 202055.9955.9952.0055.1155.11257,200
Dec 21, 202056.2256.3553.0155.4755.47230,500
Dec 18, 202057.2658.2155.1756.9956.99176,500
Dec 17, 202057.8658.2655.6156.9556.95246,200
Dec 16, 202056.4957.9953.5056.6956.69228,300
Dec 15, 202056.0056.9053.4255.4555.45185,000
Dec 14, 202059.3761.6953.6455.1655.16531,100
Dec 11, 202053.4958.8853.1157.8557.85428,500
Dec 10, 202055.9956.6652.8654.3054.30216,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...