Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| COMPASS Pathways PLC | CMPS | NASDAQ | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.18 | -2.11% | 8.35 | 19:59:59 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.56 | 8.311 | 8.69 | 8.42 | 8.53 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 03 2024 | 9.70 | 0.25 | 2.65% | 9.36 | 10.03 | 9.32 | 816,706 |
| Apr 02 2024 | 9.45 | -0.23 | -2.38% | 9.26 | 9.49 | 8.60 | 663,735 |
| Apr 01 2024 | 9.68 | 1.36 | 16.35% | 8.78 | 9.70 | 8.58 | 1,115,643 |
| Mar 28 2024 | 8.32 | -1.18 | -12.42% | 9.33 | 9.35 | 8.12 | 3,561,808 |
| Mar 27 2024 | 9.50 | 0.19 | 2.04% | 9.37 | 9.60 | 9.22 | 232,799 |
| Mar 26 2024 | 9.31 | 0.14 | 1.53% | 9.30 | 9.50 | 9.18 | 332,378 |
| Mar 25 2024 | 9.17 | 0.19 | 2.12% | 8.98 | 9.37 | 8.95 | 274,361 |
| Mar 22 2024 | 8.98 | -0.52 | -5.47% | 9.45 | 9.50 | 8.91 | 574,734 |
| Mar 21 2024 | 9.50 | -0.28 | -2.86% | 9.91 | 10.012 | 9.30 | 335,345 |
| Mar 20 2024 | 9.78 | 0.25 | 2.62% | 9.53 | 9.9307 | 9.39 | 273,907 |
| Mar 19 2024 | 9.53 | -0.26 | -2.66% | 9.70 | 9.87 | 9.44 | 352,597 |
