Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| COMPASS Pathways PLC | CMPS | NASDAQ | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.6621 | 8.03% | 8.9121 | 00:00:02 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.60 | 8.47 | 9.36 | 8.53 | 8.25 |
CMPS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
CMPS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 8.53 | 0.28 | 3.39% | 8.60 | 9.36 | 8.47 | 520,607 |
| May 02 2024 | 8.25 | -0.23 | -2.71% | 8.63 | 8.8524 | 8.18 | 244,407 |
| May 01 2024 | 8.48 | -0.09 | -1.05% | 8.50 | 8.85 | 8.325 | 282,617 |
| Apr 30 2024 | 8.57 | 0.46 | 5.67% | 7.99 | 8.60 | 7.88 | 317,669 |
| Apr 29 2024 | 8.11 | 0.17 | 2.14% | 7.94 | 8.23 | 7.8581 | 241,767 |
| Apr 26 2024 | 7.94 | 0.08 | 1.02% | 7.90 | 8.07 | 7.78 | 258,413 |
| Apr 25 2024 | 7.86 | -0.24 | -2.96% | 8.10 | 8.10 | 7.64 | 1,493,281 |
| Apr 24 2024 | 8.10 | -0.15 | -1.82% | 8.30 | 8.38 | 7.885 | 887,720 |
| Apr 23 2024 | 8.25 | -0.11 | -1.32% | 8.33 | 8.65 | 8.21 | 355,232 |
| Apr 22 2024 | 8.36 | -0.02 | -0.24% | 8.38 | 8.50 | 8.19 | 363,663 |
| Apr 19 2024 | 8.38 | -0.04 | -0.48% | 8.33 | 8.70 | 8.23 | 369,848 |
| Apr 18 2024 | 8.42 | -0.11 | -1.29% | 8.56 | 8.69 | 8.311 | 291,644 |
| Apr 17 2024 | 8.53 | -0.25 | -2.85% | 8.72 | 8.90 | 8.51 | 322,624 |
| Apr 16 2024 | 8.78 | 0.46 | 5.53% | 8.30 | 8.86 | 8.17 | 528,916 |
| Apr 15 2024 | 8.32 | -0.34 | -3.93% | 8.78 | 8.84 | 8.20 | 539,224 |
| Apr 12 2024 | 8.66 | -0.52 | -5.66% | 9.12 | 9.22 | 8.60 | 465,856 |
| Apr 11 2024 | 9.18 | 0.01 | 0.11% | 9.22 | 9.3154 | 9.02 | 461,988 |
| Apr 10 2024 | 9.17 | -0.40 | -4.18% | 9.29 | 9.45 | 9.002 | 278,851 |
| Apr 09 2024 | 9.57 | -0.17 | -1.75% | 9.51 | 9.7997 | 9.51 | 356,902 |
| Apr 08 2024 | 9.74 | 0.24 | 2.53% | 9.60 | 9.97 | 9.36 | 559,667 |
| Apr 05 2024 | 9.50 | -0.30 | -3.06% | 9.80 | 9.80 | 9.16 | 842,572 |
| Apr 04 2024 | 9.80 | 0.10 | 1.03% | 9.96 | 10.31 | 9.79 | 764,764 |
