Skip to main content

COMPASS Pathways Plc - American Depository Shares (NQ: CMPS )

5.450 +0.150 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 5.270 5.500 4.990 5.450 1,970,835 +0.15(+2.83%)
Nov 07, 2024 4.750 5.470 4.750 5.300 2,286,195 +0.57(+12.05%)
Nov 06, 2024 4.700 4.830 4.480 4.730 1,682,086 +0.21(+4.65%)
Nov 05, 2024 4.670 4.745 4.190 4.520 1,257,470 -0.16(-3.42%)
Nov 04, 2024 4.740 4.790 4.570 4.680 854,088 -0.07(-1.47%)
Nov 01, 2024 4.750 4.830 4.470 4.750 2,081,860 -0.01(-0.21%)
Oct 31, 2024 4.250 4.960 4.050 4.760 6,422,303 -1.43(-23.10%)
Oct 30, 2024 6.250 6.425 6.150 6.190 759,985 -0.03(-0.48%)
Oct 29, 2024 6.310 6.480 6.200 6.220 504,472 -0.14(-2.20%)
Oct 28, 2024 6.320 6.500 6.260 6.360 851,668 +0.08(+1.27%)
Oct 25, 2024 6.470 6.500 6.250 6.280 2,385,979 -0.15(-2.33%)
Oct 24, 2024 6.440 6.610 6.380 6.430 307,259 -0.01(-0.16%)
Oct 23, 2024 6.370 6.470 6.230 6.440 504,620 +0.07(+1.10%)
Oct 22, 2024 6.300 6.470 6.271 6.370 332,064 +0.06(+0.95%)
Oct 21, 2024 6.360 6.520 6.280 6.310 256,449 -0.08(-1.25%)
Oct 18, 2024 6.250 6.500 6.100 6.390 412,411 +0.12(+1.91%)
Oct 17, 2024 6.220 6.340 6.120 6.270 604,100 -0.01(-0.16%)
Oct 16, 2024 6.020 6.345 5.960 6.280 369,599 +0.34(+5.72%)
Oct 15, 2024 6.130 6.240 5.930 5.940 398,764 -0.18(-2.94%)
Oct 14, 2024 5.970 6.239 5.935 6.120 515,152 +0.10(+1.66%)
Oct 11, 2024 6.020 6.060 5.891 6.020 273,705 -0.03(-0.50%)
Oct 10, 2024 5.990 6.080 5.940 6.050 195,713 +0.02(+0.33%)
Oct 09, 2024 6.030 6.085 5.910 6.030 363,849 +0.00(+0.00%)
Oct 08, 2024 6.100 6.370 5.970 6.030 1,170,529 -0.07(-1.15%)
Oct 07, 2024 6.170 6.280 5.930 6.100 410,854 -0.11(-1.77%)
Oct 04, 2024 6.000 6.370 5.975 6.210 456,983 +0.32(+5.43%)
Oct 03, 2024 5.650 5.958 5.570 5.890 883,095 +0.25(+4.43%)
Oct 02, 2024 5.950 6.000 5.640 5.640 1,403,255 -0.32(-5.37%)
Oct 01, 2024 6.290 6.340 5.870 5.960 1,079,357 -0.34(-5.40%)
Sep 30, 2024 6.750 6.820 6.150 6.300 857,838 -0.51(-7.49%)
Sep 27, 2024 6.980 7.080 6.740 6.810 236,470 -0.10(-1.45%)
Sep 26, 2024 6.910 7.060 6.830 6.910 188,629 +0.08(+1.17%)
Sep 25, 2024 6.940 7.070 6.820 6.830 389,129 -0.13(-1.87%)
Sep 24, 2024 7.010 7.090 6.830 6.960 1,398,456 -0.02(-0.29%)
Sep 23, 2024 7.240 7.300 6.960 6.980 184,086 -0.27(-3.72%)
Sep 20, 2024 7.390 7.430 7.170 7.250 192,308 -0.15(-2.03%)
Sep 19, 2024 7.480 7.525 7.350 7.400 385,726 +0.10(+1.37%)
Sep 18, 2024 7.230 7.530 6.930 7.300 434,294 +0.08(+1.11%)
Sep 17, 2024 7.290 7.480 7.180 7.220 248,198 +0.02(+0.28%)
Sep 16, 2024 7.300 7.500 7.120 7.200 213,482 -0.05(-0.69%)
Sep 13, 2024 6.880 7.377 6.860 7.250 442,438 +0.47(+6.93%)
Sep 12, 2024 6.870 6.920 6.715 6.780 174,610 -0.07(-1.02%)
Sep 11, 2024 6.810 6.915 6.610 6.850 211,670 +0.04(+0.59%)
Sep 10, 2024 6.740 6.860 6.630 6.810 149,750 +0.06(+0.89%)
Sep 09, 2024 6.650 6.820 6.590 6.750 177,240 +0.12(+1.89%)
Sep 06, 2024 6.670 6.780 6.350 6.625 725,180 -0.10(-1.49%)
Sep 05, 2024 6.837 7.000 6.660 6.725 544,664 -0.06(-0.88%)
Sep 04, 2024 7.090 7.230 6.730 6.785 793,664 -0.44(-6.09%)
Sep 03, 2024 7.550 7.740 7.140 7.225 700,177 -0.26(-3.41%)
Aug 30, 2024 7.770 7.830 7.440 7.480 468,388 -0.16(-2.09%)
Aug 29, 2024 7.890 8.080 7.630 7.640 414,711 -0.26(-3.29%)
Aug 28, 2024 8.000 8.050 7.680 7.900 560,454 -0.10(-1.25%)
Aug 27, 2024 8.110 8.150 7.620 8.000 837,305 +0.00(+0.00%)
Aug 26, 2024 8.300 8.537 7.520 8.000 2,989,421 +0.81(+11.27%)
Aug 23, 2024 7.180 7.270 6.910 7.190 536,468 +0.24(+3.45%)
Aug 22, 2024 7.090 7.248 6.870 6.950 196,601 -0.09(-1.28%)
Aug 21, 2024 6.990 7.070 6.780 7.040 231,422 +0.11(+1.59%)
Aug 20, 2024 7.030 7.067 6.860 6.930 218,033 -0.12(-1.70%)
Aug 19, 2024 7.020 7.125 6.890 7.050 240,838 +0.07(+1.00%)
Aug 16, 2024 6.980 7.159 6.860 6.980 213,287 -0.07(-0.99%)
Aug 15, 2024 7.040 7.140 6.790 7.050 231,097 +0.18(+2.62%)
Aug 14, 2024 7.010 7.133 6.825 6.870 172,904 -0.14(-2.00%)
Aug 13, 2024 6.930 7.050 6.870 7.010 252,986 +0.12(+1.74%)
Aug 12, 2024 6.820 7.000 6.700 6.890 654,864 -0.17(-2.41%)
Aug 09, 2024 7.190 7.190 6.880 7.060 504,791 +0.06(+0.86%)
Aug 08, 2024 6.900 7.160 6.750 7.000 474,478 +0.17(+2.49%)
Aug 07, 2024 7.140 7.150 6.670 6.830 458,557 -0.19(-2.71%)
Aug 06, 2024 6.890 7.170 6.800 7.020 469,969 +0.14(+2.03%)
Aug 05, 2024 6.270 7.130 6.222 6.880 686,602 -0.16(-2.27%)
Aug 02, 2024 6.660 7.120 6.429 7.040 598,895 +0.16(+2.33%)
Aug 01, 2024 7.720 7.760 6.810 6.880 877,136 -0.75(-9.83%)
Jul 31, 2024 7.650 7.830 7.280 7.630 421,132 +0.02(+0.26%)
Jul 30, 2024 8.010 8.080 7.500 7.610 393,935 -0.35(-4.40%)
Jul 29, 2024 8.150 8.210 7.830 7.960 442,343 -0.07(-0.87%)
Jul 26, 2024 7.590 8.130 7.477 8.030 518,109 +0.57(+7.64%)
Jul 25, 2024 7.120 7.590 6.955 7.460 310,708 +0.52(+7.49%)
Jul 24, 2024 7.290 7.490 6.940 6.940 263,935 -0.33(-4.54%)
Jul 23, 2024 7.740 7.740 7.220 7.270 654,828 -0.16(-2.15%)
Jul 22, 2024 7.460 7.465 7.250 7.430 371,121 +0.13(+1.78%)
Jul 19, 2024 7.240 7.395 7.170 7.300 169,923 +0.03(+0.41%)
Jul 18, 2024 7.510 7.550 7.190 7.270 280,403 -0.19(-2.55%)
Jul 17, 2024 7.720 7.760 7.250 7.460 390,040 -0.21(-2.74%)
Jul 16, 2024 7.190 7.700 7.160 7.670 591,368 +0.55(+7.72%)
Jul 15, 2024 7.080 7.210 6.801 7.120 366,265 +0.15(+2.15%)
Jul 12, 2024 7.320 7.420 6.850 6.970 513,895 -0.25(-3.46%)
Jul 11, 2024 6.750 7.440 6.700 7.220 870,665 +0.62(+9.39%)
Jul 10, 2024 6.300 6.620 6.135 6.600 287,469 +0.31(+4.93%)
Jul 09, 2024 6.320 6.320 6.030 6.290 205,129 +0.04(+0.64%)
Jul 08, 2024 6.260 6.410 6.190 6.250 266,318 +0.05(+0.81%)
Jul 05, 2024 6.150 6.290 6.100 6.200 271,492 -0.07(-1.12%)
Jul 03, 2024 5.980 6.400 5.975 6.270 302,095 +0.31(+5.20%)
Jul 02, 2024 5.960 6.060 5.850 5.960 187,517 +0.01(+0.17%)
Jul 01, 2024 6.040 6.130 5.890 5.950 315,774 -0.09(-1.49%)
Jun 28, 2024 6.040 6.130 5.902 6.040 192,503 +0.05(+0.83%)
Jun 27, 2024 5.810 6.050 5.730 5.990 425,105 +0.18(+3.10%)
Jun 26, 2024 6.060 6.130 5.790 5.810 383,327 -0.26(-4.28%)
Jun 25, 2024 6.300 6.440 6.070 6.070 286,336 -0.22(-3.50%)
Jun 24, 2024 6.310 6.440 6.210 6.290 264,063 +0.05(+0.80%)
Jun 21, 2024 6.330 6.430 6.170 6.240 220,446 -0.08(-1.27%)
Jun 20, 2024 6.410 6.430 6.230 6.320 422,121 -0.11(-1.71%)
Jun 18, 2024 6.740 6.808 6.400 6.430 265,863 -0.37(-5.44%)
Jun 17, 2024 6.650 7.040 6.515 6.800 372,656 +0.14(+2.10%)
Jun 14, 2024 6.850 6.850 6.610 6.660 205,185 -0.28(-4.03%)
Jun 13, 2024 6.950 7.110 6.800 6.940 265,716 +0.10(+1.46%)
Jun 12, 2024 6.640 6.945 6.530 6.840 315,161 +0.45(+7.04%)
Jun 11, 2024 6.500 6.658 6.380 6.390 389,516 -0.16(-2.44%)
Jun 10, 2024 6.940 6.940 6.550 6.550 549,965 -0.39(-5.62%)
Jun 07, 2024 6.950 7.100 6.820 6.940 280,769 +0.03(+0.43%)
Jun 06, 2024 7.400 7.450 6.875 6.910 586,318 -0.56(-7.50%)
Jun 05, 2024 6.490 7.490 6.140 7.470 2,587,875 -0.20(-2.61%)
Jun 04, 2024 7.670 7.940 7.490 7.670 428,223 +0.07(+0.92%)
Jun 03, 2024 7.410 7.900 7.370 7.600 379,637 +0.22(+2.98%)
May 31, 2024 7.400 7.640 7.240 7.380 397,960 -0.04(-0.54%)
May 30, 2024 7.410 7.670 7.370 7.420 260,575 -0.03(-0.40%)
May 29, 2024 7.370 7.490 7.250 7.450 191,896 +0.01(+0.13%)
May 28, 2024 7.610 7.730 7.280 7.440 441,622 -0.04(-0.53%)
May 24, 2024 7.510 7.615 7.450 7.480 231,375 +0.02(+0.27%)
May 23, 2024 7.810 7.810 7.360 7.460 404,205 -0.29(-3.74%)
May 22, 2024 7.860 7.990 7.690 7.750 225,320 -0.12(-1.52%)
May 21, 2024 7.940 8.050 7.770 7.870 274,730 -0.05(-0.63%)
May 20, 2024 7.900 8.000 7.750 7.920 201,602 +0.08(+1.02%)
May 17, 2024 8.010 8.190 7.710 7.840 336,393 -0.15(-1.88%)
May 16, 2024 8.270 8.388 7.990 7.990 244,649 -0.29(-3.50%)
May 15, 2024 8.340 8.430 8.170 8.280 208,961 +0.11(+1.35%)
May 14, 2024 8.160 8.470 8.140 8.170 262,294 +0.05(+0.62%)
May 13, 2024 8.040 8.200 7.970 8.120 227,449 +0.26(+3.31%)
May 10, 2024 8.780 8.790 7.840 7.860 623,166 -0.68(-7.96%)
May 09, 2024 8.560 8.870 8.210 8.540 365,611 +0.04(+0.47%)
May 08, 2024 8.680 9.630 8.200 8.500 808,158 -0.04(-0.47%)
May 07, 2024 8.730 8.730 8.235 8.540 484,012 -0.07(-0.81%)
May 06, 2024 8.680 8.835 8.560 8.610 189,237 +0.08(+0.94%)
May 03, 2024 8.600 9.360 8.470 8.530 520,609 +0.28(+3.39%)
May 02, 2024 8.630 8.852 8.180 8.250 244,407 -0.23(-2.71%)
May 01, 2024 8.500 8.850 8.325 8.480 282,629 -0.09(-1.05%)
Apr 30, 2024 7.990 8.600 7.880 8.570 317,921 +0.46(+5.67%)
Apr 29, 2024 7.940 8.230 7.858 8.110 246,778 +0.17(+2.14%)
Apr 26, 2024 7.900 8.070 7.780 7.940 258,441 +0.08(+1.02%)
Apr 25, 2024 8.100 8.100 7.640 7.860 1,493,481 -0.24(-2.96%)
Apr 24, 2024 8.300 8.380 7.885 8.100 887,823 -0.15(-1.82%)
Apr 23, 2024 8.330 8.650 8.210 8.250 355,338 -0.11(-1.32%)
Apr 22, 2024 8.380 8.494 8.190 8.360 363,663 -0.02(-0.24%)
Apr 19, 2024 8.330 8.700 8.230 8.380 370,511 -0.04(-0.48%)
Apr 18, 2024 8.560 8.690 8.311 8.420 291,795 -0.11(-1.29%)
Apr 17, 2024 8.720 8.900 8.510 8.530 322,626 -0.25(-2.85%)
Apr 16, 2024 8.300 8.860 8.170 8.780 529,417 +0.46(+5.53%)
Apr 15, 2024 8.630 8.840 8.200 8.320 539,724 -0.34(-3.93%)
Apr 12, 2024 9.120 9.220 8.600 8.660 465,896 -0.52(-5.66%)
Apr 11, 2024 9.220 9.315 9.020 9.180 461,989 +0.01(+0.11%)
Apr 10, 2024 9.250 9.450 9.002 9.170 278,856 -0.40(-4.18%)
Apr 09, 2024 9.510 9.800 9.510 9.570 356,902 -0.17(-1.75%)
Apr 08, 2024 9.600 9.970 9.360 9.740 559,720 +0.24(+2.53%)
Apr 05, 2024 9.800 9.800 9.160 9.500 842,573 -0.30(-3.06%)
Apr 04, 2024 9.960 10.31 9.790 9.800 765,106 +0.10(+1.03%)
Apr 03, 2024 9.360 10.03 9.320 9.700 816,706 +0.25(+2.65%)
Apr 02, 2024 9.260 9.490 8.600 9.450 663,952 -0.23(-2.38%)
Apr 01, 2024 8.780 9.700 8.580 9.680 1,115,891 +1.36(+16.35%)
Mar 28, 2024 9.330 8.290 8.275 8.320 3,563,755 -1.18(-12.42%)
Mar 27, 2024 9.370 9.600 9.220 9.500 232,800 +0.19(+2.04%)
Mar 26, 2024 9.300 9.500 9.180 9.310 332,386 +0.14(+1.53%)
Mar 25, 2024 8.980 9.370 8.950 9.170 274,362 +0.19(+2.12%)
Mar 22, 2024 9.450 9.500 8.910 8.980 575,107 -0.52(-5.47%)
Mar 21, 2024 9.910 10.01 9.300 9.500 335,682 -0.28(-2.86%)
Mar 20, 2024 9.530 9.931 9.390 9.780 273,953 +0.25(+2.62%)
Mar 19, 2024 9.700 9.870 9.440 9.530 352,629 -0.26(-2.66%)
Mar 18, 2024 9.900 9.965 9.160 9.790 606,517 -0.11(-1.11%)
Mar 15, 2024 9.900 9.980 9.740 9.900 376,261 +0.11(+1.07%)
Mar 14, 2024 10.58 10.64 9.680 9.795 733,214 -0.87(-8.11%)
Mar 13, 2024 10.87 11.18 10.58 10.66 458,613 -0.10(-0.88%)
Mar 12, 2024 10.69 10.79 10.33 10.76 333,056 +0.09(+0.80%)
Mar 11, 2024 10.88 11.33 10.62 10.67 714,219 -0.21(-1.93%)
Mar 08, 2024 11.40 11.57 10.52 10.88 1,425,244 -0.40(-3.55%)
Mar 07, 2024 11.37 11.72 10.87 11.28 1,516,136 +0.37(+3.39%)
Mar 06, 2024 11.20 11.58 10.87 10.91 511,112 +0.04(+0.37%)
Mar 05, 2024 11.53 11.90 10.76 10.87 727,778 -0.63(-5.48%)
Mar 04, 2024 11.73 12.57 11.33 11.50 806,483 +0.02(+0.17%)
Mar 01, 2024 10.21 11.92 10.21 11.48 1,044,930 +1.21(+11.78%)
Feb 29, 2024 11.88 12.01 9.800 10.27 2,048,574 -2.10(-16.98%)
Feb 28, 2024 11.98 12.75 11.34 12.37 964,791 +0.66(+5.64%)
Feb 27, 2024 10.99 11.92 10.96 11.71 747,579 +1.03(+9.64%)
Feb 26, 2024 10.13 10.74 10.13 10.68 505,395 +0.49(+4.81%)
Feb 23, 2024 10.00 10.26 9.750 10.19 265,027 +0.18(+1.80%)
Feb 22, 2024 9.950 10.11 9.631 10.01 287,765 +0.09(+0.91%)
Feb 21, 2024 9.990 10.10 9.560 9.920 786,837 -0.25(-2.46%)
Feb 20, 2024 10.61 11.32 9.900 10.17 1,264,009 -0.34(-3.24%)
Feb 16, 2024 10.62 10.73 10.43 10.51 309,847 -0.11(-1.04%)
Feb 15, 2024 10.68 10.80 10.43 10.62 434,622 +0.20(+1.92%)
Feb 14, 2024 10.77 10.82 10.31 10.42 531,666 -0.10(-0.95%)
Feb 13, 2024 10.62 11.09 10.40 10.52 422,688 -0.77(-6.82%)
Feb 12, 2024 10.56 11.42 10.40 11.29 946,228 +0.97(+9.40%)
Feb 09, 2024 10.87 11.04 10.16 10.32 797,686 -0.77(-6.94%)
Feb 08, 2024 10.66 11.35 10.62 11.09 402,229 +0.47(+4.43%)
Feb 07, 2024 10.45 10.83 10.04 10.62 527,712 +0.10(+0.95%)
Feb 06, 2024 11.00 11.08 10.44 10.52 491,721 -0.49(-4.45%)
Feb 05, 2024 10.85 11.24 9.880 11.01 624,013 +0.12(+1.10%)
Feb 02, 2024 11.25 11.60 10.48 10.89 750,594 -0.45(-3.97%)
Feb 01, 2024 11.22 11.84 10.91 11.34 760,707 +0.07(+0.62%)
Jan 31, 2024 11.50 12.30 11.12 11.27 921,189 -0.18(-1.57%)
Jan 30, 2024 11.40 11.88 11.16 11.45 690,844 -0.03(-0.26%)
Jan 29, 2024 10.65 11.54 10.37 11.48 1,373,624 +0.79(+7.39%)
Jan 26, 2024 9.960 10.95 9.960 10.69 1,495,806 +0.73(+7.33%)
Jan 25, 2024 9.460 10.25 9.260 9.960 1,497,629 +0.50(+5.29%)
Jan 24, 2024 8.760 9.490 8.640 9.460 569,572 +0.69(+7.87%)
Jan 23, 2024 8.770 8.938 8.400 8.770 236,715 +0.03(+0.34%)
Jan 22, 2024 8.030 8.800 7.910 8.740 756,687 +0.71(+8.84%)
Jan 19, 2024 8.100 8.200 7.660 8.030 494,465 -0.10(-1.23%)
Jan 18, 2024 8.250 8.515 7.900 8.130 606,261 -0.07(-0.85%)
Jan 17, 2024 8.180 8.300 7.960 8.200 270,026 -0.15(-1.80%)
Jan 16, 2024 8.270 8.370 8.000 8.350 375,273 -0.09(-1.07%)
Jan 12, 2024 8.710 9.123 8.270 8.440 384,566 -0.12(-1.40%)
Jan 11, 2024 9.700 9.790 8.300 8.560 953,645 -1.29(-13.10%)
Jan 10, 2024 9.890 10.01 9.540 9.850 522,739 +0.06(+0.61%)
Jan 09, 2024 10.00 10.18 9.546 9.790 702,089 -0.14(-1.41%)
Jan 08, 2024 9.100 10.00 8.780 9.930 800,338 +0.99(+11.07%)
Jan 05, 2024 9.650 9.650 8.650 8.940 557,349 -0.67(-6.97%)
Jan 04, 2024 8.910 9.894 8.750 9.610 681,226 +0.67(+7.49%)
Jan 03, 2024 8.900 9.120 8.440 8.940 494,008 -0.05(-0.56%)
Jan 02, 2024 8.690 9.334 8.600 8.990 570,993 +0.24(+2.74%)
Dec 29, 2023 9.200 9.520 8.740 8.750 821,890 -0.32(-3.53%)
Dec 28, 2023 9.160 9.739 9.070 9.070 1,109,632 +0.02(+0.22%)
Dec 27, 2023 8.970 9.247 8.650 9.050 409,374 +0.20(+2.26%)
Dec 26, 2023 8.880 9.000 8.605 8.850 295,731 +0.10(+1.14%)
Dec 22, 2023 8.020 8.973 8.000 8.750 858,906 +0.73(+9.10%)
Dec 21, 2023 7.680 8.100 7.550 8.020 466,929 +0.49(+6.51%)
Dec 20, 2023 8.050 8.056 7.470 7.530 630,324 -0.47(-5.87%)
Dec 19, 2023 7.860 8.213 7.600 8.000 810,794 +0.12(+1.52%)
Dec 18, 2023 8.000 8.200 7.695 7.880 406,365 -0.12(-1.50%)
Dec 15, 2023 7.630 8.600 7.400 8.000 3,542,168 +0.28(+3.63%)
Dec 14, 2023 7.330 7.880 7.330 7.720 969,810 +0.53(+7.37%)
Dec 13, 2023 7.700 7.970 7.026 7.190 864,138 -0.51(-6.62%)
Dec 12, 2023 7.040 7.790 6.860 7.700 710,648 +0.76(+10.95%)
Dec 11, 2023 6.480 7.010 6.312 6.940 468,549 +0.47(+7.26%)
Dec 08, 2023 6.010 6.815 5.750 6.470 1,168,763 +0.49(+8.19%)
Dec 07, 2023 5.500 6.150 5.486 5.980 408,924 +0.44(+7.94%)
Dec 06, 2023 5.650 5.759 5.500 5.540 261,481 -0.11(-1.95%)
Dec 05, 2023 5.970 6.085 5.650 5.650 318,573 -0.45(-7.38%)
Dec 04, 2023 6.030 6.280 5.740 6.100 475,055 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.