COMPASS Pathways PLC (CMPS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 7.27 | -0.09 | -1.22 | 7.74 | 7.74 | 7.22 | 654828 |
| 1721687700 | 7.36 | 0.06 | 0.82 | 7.46 | 7.46 | 7.25 | 271464 |
| 1721428500 | 7.3 | 0.03 | 0.41 | 7.245 | 7.395 | 7.17 | 162042 |
| 1721342100 | 7.27 | -0.19 | -2.55 | 7.51 | 7.55 | 7.19 | 280273 |
| 1721255700 | 7.46 | -0.21 | -2.74 | 7.72 | 7.76 | 7.25 | 386331 |
| 1721169300 | 7.67 | 0.55 | 7.72 | 7.19 | 7.7 | 7.16 | 591358 |
| 1721082900 | 7.12 | 0.15 | 2.15 | 7.08 | 7.21 | 6.8012 | 366259 |
| 1720823700 | 6.97 | -0.25 | -3.46 | 7.32 | 7.42 | 6.85 | 513756 |
| 1720737300 | 7.22 | 0.62 | 9.39 | 6.9 | 7.44 | 6.82 | 848922 |
| 1720650900 | 6.6 | 0.31 | 4.93 | 6.3 | 6.62 | 6.135 | 287320 |
| 1720564500 | 6.29 | 0.04 | 0.64 | 6.32 | 6.32 | 6.03 | 205119 |
| 1720478100 | 6.25 | 0.05 | 0.81 | 6.26 | 6.41 | 6.19 | 266251 |
| 1720218900 | 6.2 | -0.07 | -1.12 | 6.15 | 6.29 | 6.1001 | 271472 |
| 1720040640 | 6.2699999 | 0.31 | 5.20 | 5.98 | 6.4 | 5.975 | 302095 |
| 1719959700 | 5.96 | 0.01 | 0.17 | 5.96 | 6.0598 | 5.85 | 187493 |
| 1719873300 | 5.95 | -0.09 | -1.49 | 6.04 | 6.13 | 5.89 | 315739 |
| 1719614100 | 6.04 | 0.05 | 0.83 | 6.04 | 6.13 | 5.9017 | 192466 |
| 1719527700 | 5.99 | 0.18 | 3.10 | 5.89 | 6.05 | 5.73 | 425097 |
| 1719441300 | 5.8099999 | -0.26 | -4.28 | 6.0599999 | 6.13 | 5.79 | 383327 |
| 1719354900 | 6.07 | -0.22 | -3.50 | 6.3 | 6.44 | 6.07 | 286336 |
| 1719268500 | 6.29 | 0.05 | 0.80 | 6.3099999 | 6.44 | 6.21 | 264028 |
| 1719009300 | 6.24 | -0.08 | -1.27 | 6.33 | 6.43 | 6.17 | 220396 |
| 1718922900 | 6.32 | -0.11 | -1.71 | 6.41 | 6.44 | 6.23 | 422120 |
| 1718750100 | 6.43 | -0.37 | -5.44 | 6.74 | 6.8076 | 6.4 | 265081 |
| 1718663700 | 6.8 | 0.14 | 2.10 | 6.65 | 7.04 | 6.5151 | 372561 |
| 1718404500 | 6.66 | -0.28 | -4.03 | 6.85 | 6.85 | 6.61 | 205073 |
| 1718318100 | 6.94 | 0.1 | 1.46 | 6.95 | 7.11 | 6.8 | 265666 |
| 1718231700 | 6.84 | 0.45 | 7.04 | 6.6532 | 6.945 | 6.53 | 288099 |
| 1718145300 | 6.39 | -0.16 | -2.44 | 6.5 | 6.6576 | 6.38 | 389515 |
| 1718058900 | 6.55 | -0.39 | -5.62 | 6.94 | 6.94 | 6.55 | 549588 |
| 1717799700 | 6.94 | 0.03 | 0.43 | 6.82 | 7.1 | 6.82 | 264602 |
| 1717713300 | 6.91 | -0.56 | -7.50 | 7.4 | 7.45 | 6.875 | 583105 |
| 1717626900 | 7.47 | -0.2 | -2.61 | 6.49 | 7.49 | 6.14 | 2587373 |
| 1717540500 | 7.67 | 0.07 | 0.92 | 7.67 | 7.94 | 7.49 | 416995 |
| 1717454100 | 7.6 | 0.22 | 2.98 | 7.41 | 7.9 | 7.37 | 379635 |
| 1717194900 | 7.38 | -0.04 | -0.54 | 7.4 | 7.64 | 7.24 | 397887 |
| 1717108500 | 7.42 | -0.03 | -0.40 | 7.41 | 7.67 | 7.37 | 260473 |
| 1717022100 | 7.45 | 0.01 | 0.13 | 7.37 | 7.49 | 7.25 | 191891 |
| 1716935700 | 7.44 | -0.04 | -0.53 | 7.61 | 7.73 | 7.28 | 429939 |
| 1716590100 | 7.48 | 0.02 | 0.27 | 7.51 | 7.615 | 7.45 | 231220 |
| 1716503700 | 7.46 | -0.29 | -3.74 | 7.81 | 7.81 | 7.36 | 382663 |
| 1716417300 | 7.75 | -0.12 | -1.52 | 7.86 | 7.99 | 7.69 | 225320 |
| 1716330900 | 7.87 | -0.05 | -0.63 | 7.94 | 8.05 | 7.7698 | 274730 |
| 1716244500 | 7.92 | 0.08 | 1.02 | 7.9 | 8 | 7.75 | 201602 |
| 1715985300 | 7.84 | -0.15 | -1.88 | 8.01 | 8.1899 | 7.71 | 336319 |
| 1715898900 | 7.99 | -0.29 | -3.50 | 8.27 | 8.3881 | 7.99 | 244587 |
| 1715812500 | 8.28 | 0.11 | 1.35 | 8.34 | 8.43 | 8.17 | 208959 |
| 1715726100 | 8.17 | 0.05 | 0.62 | 8.16 | 8.47 | 8.14 | 261980 |
| 1715639700 | 8.1199999 | 0.26 | 3.31 | 8.0399999 | 8.2 | 7.95 | 227448 |
| 1715380500 | 7.86 | -0.68 | -7.96 | 8.78 | 8.7899999 | 7.84 | 623058 |
| 1715294100 | 8.5399999 | 0.04 | 0.47 | 8.56 | 8.8699999 | 8.21 | 365561 |
| 1715207700 | 8.5 | -0.04 | -0.47 | 8.68 | 9.63 | 8.2 | 808145 |
| 1715121300 | 8.5399999 | -0.07 | -0.81 | 8.73 | 8.73 | 8.235 | 484007 |
| 1715034900 | 8.61 | 0.08 | 0.94 | 8.68 | 8.835 | 8.56 | 189237 |
| 1714775700 | 8.53 | 0.28 | 3.39 | 8.6 | 9.36 | 8.47 | 520607 |
| 1714689300 | 8.25 | -0.23 | -2.71 | 8.63 | 8.8524 | 8.18 | 244407 |
| 1714602900 | 8.48 | -0.09 | -1.05 | 8.5 | 8.85 | 8.325 | 282617 |
| 1714516500 | 8.57 | 0.46 | 5.67 | 7.99 | 8.6 | 7.88 | 317669 |
| 1714430100 | 8.11 | 0.17 | 2.14 | 7.94 | 8.23 | 7.8581 | 241767 |
| 1714170900 | 7.94 | 0.08 | 1.02 | 7.9 | 8.07 | 7.78 | 258413 |
| 1714084500 | 7.86 | -0.24 | -2.96 | 7.97 | 8 | 7.64 | 1467641 |
| 1713998100 | 8.1 | -0.15 | -1.82 | 8.3 | 8.38 | 7.885 | 887720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
