Compass Pathways Plc (5Y6)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 13.4146341463 | 3.28 | 3.86 | 3.28 | 1352 | 3.5322995 | DE |
| 4 | -0.22 | -5.58375634518 | 3.94 | 5.05 | 3.18 | 5434 | 3.7150323 | DE |
| 12 | -0.68 | -15.4545454545 | 4.4 | 5.5 | 3.18 | 3700 | 4.03835483 | DE |
| 26 | -2.93 | -44.0601503759 | 6.65 | 7.6 | 3.18 | 2745 | 4.89173925 | DE |
| 52 | -4.28 | -53.5 | 8 | 11.5 | 3.18 | 2295 | 6.26557856 | DE |
| 156 | -4.88 | -56.7441860465 | 8.6 | 11.5 | 3.18 | 2282 | 6.50567296 | DE |
| 260 | -4.88 | -56.7441860465 | 8.6 | 11.5 | 3.18 | 2282 | 6.50567296 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 3.8 | 0.1 | 2.70 | 3.64 | 3.86 | 3.64 | 3101 |
| 1737667620 | 3.7 | 0.12 | 3.35 | 3.54 | 3.7 | 3.44 | 1189 |
| 1737581220 | 3.58 | 0.14 | 4.07 | 3.46 | 3.6 | 3.46 | 785 |
| 1737494820 | 3.44 | -0.08 | -2.27 | 3.48 | 3.48 | 3.42 | 354 |
| 1737408420 | 3.52 | 0.04 | 1.15 | 3.54 | 3.54 | 3.52 | 688 |
| 1737149220 | 3.48 | 0.24 | 7.41 | 3.2799999 | 3.5 | 3.2799999 | 3742 |
| 1737062820 | 3.24 | -0.12 | -3.57 | 3.34 | 3.38 | 3.22 | 12255 |
| 1736976420 | 3.36 | 0.12 | 3.70 | 3.3 | 3.44 | 3.22 | 2050 |
| 1736890020 | 3.24 | -0.04 | -1.22 | 3.32 | 3.72 | 3.18 | 10501 |
| 1736803620 | 3.2799999 | -0.32 | -8.89 | 3.48 | 3.6 | 3.2799999 | 18962 |
| 1736544420 | 3.6 | -0.44 | -10.89 | 4.04 | 4.2 | 3.24 | 14432 |
| 1736458020 | 4.04 | 0.06 | 1.51 | 3.98 | 4.04 | 3.98 | 282 |
| 1736371620 | 3.98 | -0.74 | -15.68 | 4.36 | 4.42 | 3.98 | 5090 |
| 1736285220 | 4.72 | 0.12 | 2.61 | 4.58 | 5.05 | 4.5 | 13650 |
| 1736198820 | 4.5999999 | 0.26 | 5.99 | 4.36 | 4.7 | 4.36 | 5781 |
| 1735939620 | 4.34 | 0.38 | 9.60 | 4.0599999 | 4.34 | 4.0599999 | 2058 |
| 1735853220 | 3.96 | 0.12 | 3.13 | 3.68 | 3.96 | 3.68 | 2867 |
| 1735594020 | 3.84 | -0.02 | -0.52 | 3.86 | 3.86 | 3.78 | 1759 |
| 1735334820 | 3.86 | -0.04 | -1.03 | 3.94 | 4 | 3.74 | 1375 |
| 1734989220 | 3.9 | 0.04 | 1.04 | 3.86 | 3.9 | 3.86 | 1438 |
| 1734730020 | 3.86 | -0.04 | -1.03 | 3.8 | 3.86 | 3.7 | 2919 |
| 1734643620 | 3.9 | 0.06 | 1.56 | 4.0599999 | 4.0599999 | 3.84 | 2975 |
| 1734557220 | 3.84 | -0.12 | -3.03 | 4.04 | 4.0999999 | 3.72 | 7127 |
| 1734470820 | 3.96 | -0.16 | -3.88 | 4.0199999 | 4.1399999 | 3.96 | 1258 |
| 1734384420 | 4.12 | -0.02 | -0.48 | 3.98 | 4.12 | 3.98 | 1723 |
| 1734125220 | 4.1399999 | -0.06 | -1.43 | 4.26 | 4.26 | 4.1399999 | 953 |
| 1734038820 | 4.2 | -0.02 | -0.47 | 4.26 | 4.34 | 4.1399999 | 263 |
| 1733952420 | 4.22 | -0.02 | -0.47 | 4.28 | 4.28 | 4.22 | 957 |
| 1733866020 | 4.24 | -0.26 | -5.78 | 4.5999999 | 4.5999999 | 4.24 | 3998 |
| 1733779620 | 4.5 | 0.24 | 5.63 | 4.34 | 4.6399999 | 4.32 | 3323 |
| 1733520420 | 4.26 | 0.48 | 12.70 | 3.84 | 4.26 | 3.84 | 1728 |
| 1733434020 | 3.78 | -0.16 | -4.06 | 4.0199999 | 4.0199999 | 3.76 | 4405 |
| 1733347620 | 3.94 | -0.14 | -3.43 | 4.0999999 | 4.24 | 3.94 | 4462 |
| 1733261220 | 4.08 | -0.16 | -3.77 | 4.24 | 4.3 | 4.08 | 2006 |
| 1733174820 | 4.24 | -0.06 | -1.40 | 4.38 | 4.5 | 4.24 | 2054 |
| 1732915620 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 70 |
| 1732829220 | 4.3 | 0.04 | 0.94 | 4.38 | 4.38 | 4.3 | 1032 |
| 1732742820 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 128 |
| 1732656420 | 4.26 | -0.12 | -2.74 | 4.32 | 4.32 | 4.26 | 258 |
| 1732570020 | 4.38 | 0.14 | 3.30 | 4.24 | 4.38 | 4.2 | 7661 |
| 1732310820 | 4.24 | 0.04 | 0.95 | 4.2 | 4.34 | 4.2 | 4139 |
| 1732224420 | 4.2 | -0.4 | -8.70 | 4.46 | 4.48 | 4.2 | 2491 |
| 1732138020 | 4.5999999 | 0.14 | 3.14 | 4.5599999 | 4.5999999 | 4.42 | 22 |
| 1732051620 | 4.46 | 0.1 | 2.29 | 4.54 | 4.62 | 4.3 | 6202 |
| 1731965220 | 4.36 | -0.58 | -11.74 | 4.76 | 4.96 | 4.36 | 5282 |
| 1731705960 | 4.94 | 0.34 | 7.39 | 4.66 | 5.5 | 4.66 | 734 |
| 1731619560 | 4.5999999 | -0.14 | -2.95 | 4.68 | 5 | 4.5999999 | 3782 |
| 1731533160 | 4.74 | -0.04 | -0.84 | 4.78 | 4.86 | 4.74 | 433 |
| 1731446820 | 4.78 | -0.27 | -5.35 | 4.98 | 5.05 | 4.78 | 2570 |
| 1731360420 | 5.05 | 0 | 0.00 | 5.0999999 | 5.15 | 5.05 | 864 |
| 1731101220 | 5.05 | 0.11 | 2.23 | 4.94 | 5.05 | 4.9 | 4178 |
| 1731014760 | 4.94 | 0.58 | 13.30 | 4.42 | 5 | 4.42 | 11133 |
| 1730928360 | 4.36 | 0.22 | 5.31 | 4.3 | 4.36 | 4.26 | 3602 |
| 1730841960 | 4.1399999 | -0.2 | -4.61 | 4.32 | 4.32 | 3.88 | 3720 |
| 1730755560 | 4.34 | -0.06 | -1.36 | 4.4 | 4.4 | 4.12 | 2487 |
| 1730496360 | 4.4 | -0.06 | -1.35 | 4.4 | 4.42 | 4.1399999 | 3309 |
| 1730409960 | 4.46 | -1.39 | -23.76 | 5.8 | 5.8 | 3.74 | 20461 |
| 1730323560 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1730237160 | 5.85 | -0.1 | -1.68 | 5.95 | 5.95 | 5.85 | 203 |
| 1730150760 | 5.95 | 0.2 | 3.48 | 5.8 | 5.95 | 5.8 | 100 |
| 1729888020 | 5.75 | -0.1 | -1.71 | 5.95 | 5.95 | 5.75 | 432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
