COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
4.660
-0.100 (-2.10%)
At close: Nov 20, 2024, 4:00 PM
4.750
+0.090 (1.93%)
Pre-market: Nov 21, 2024, 7:00 AM EST
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.77 | 4.88 | 4.59 | 4.66 | 4.66 | -2.10% | 504,020 |
| Nov 19, 2024 | 4.59 | 4.82 | 4.47 | 4.76 | 4.76 | 2.15% | 877,952 |
| Nov 18, 2024 | 5.08 | 5.16 | 4.65 | 4.66 | 4.66 | -7.54% | 887,335 |
| Nov 15, 2024 | 5.15 | 6.04 | 4.97 | 5.04 | 5.04 | 3.07% | 3,601,061 |
| Nov 14, 2024 | 5.02 | 5.06 | 4.79 | 4.89 | 4.89 | -1.81% | 736,894 |
| Nov 13, 2024 | 5.10 | 5.24 | 4.94 | 4.98 | 4.98 | -1.39% | 891,479 |
| Nov 12, 2024 | 5.27 | 5.40 | 5.00 | 5.05 | 5.05 | -4.90% | 935,320 |
| Nov 11, 2024 | 5.46 | 5.57 | 5.17 | 5.31 | 5.31 | -2.57% | 959,042 |
| Nov 8, 2024 | 5.27 | 5.50 | 4.99 | 5.45 | 5.45 | 2.83% | 1,970,835 |
| Nov 7, 2024 | 4.75 | 5.47 | 4.75 | 5.30 | 5.30 | 12.05% | 2,288,846 |
| Nov 6, 2024 | 4.70 | 4.83 | 4.48 | 4.73 | 4.73 | 4.65% | 1,682,659 |
| Nov 5, 2024 | 4.67 | 4.75 | 4.19 | 4.52 | 4.52 | -3.42% | 1,258,510 |
| Nov 4, 2024 | 4.74 | 4.79 | 4.57 | 4.68 | 4.68 | -1.47% | 854,168 |
| Nov 1, 2024 | 4.75 | 4.83 | 4.47 | 4.75 | 4.75 | -0.21% | 2,081,860 |
| Oct 31, 2024 | 4.25 | 4.96 | 4.05 | 4.76 | 4.76 | -23.10% | 6,424,325 |
| Oct 30, 2024 | 6.25 | 6.43 | 6.15 | 6.19 | 6.19 | -0.48% | 760,006 |
| Oct 29, 2024 | 6.31 | 6.48 | 6.20 | 6.22 | 6.22 | -2.20% | 504,482 |
| Oct 28, 2024 | 6.32 | 6.50 | 6.26 | 6.36 | 6.36 | 1.27% | 851,749 |
| Oct 25, 2024 | 6.47 | 6.50 | 6.25 | 6.28 | 6.28 | -2.33% | 2,385,979 |
| Oct 24, 2024 | 6.44 | 6.61 | 6.38 | 6.43 | 6.43 | -0.16% | 307,289 |
| Oct 23, 2024 | 6.37 | 6.47 | 6.23 | 6.44 | 6.44 | 1.10% | 505,011 |
| Oct 22, 2024 | 6.30 | 6.47 | 6.27 | 6.37 | 6.37 | 0.95% | 332,078 |
| Oct 21, 2024 | 6.36 | 6.52 | 6.28 | 6.31 | 6.31 | -1.25% | 256,462 |
| Oct 18, 2024 | 6.25 | 6.50 | 6.10 | 6.39 | 6.39 | 1.91% | 412,411 |
| Oct 17, 2024 | 6.22 | 6.34 | 6.12 | 6.27 | 6.27 | -0.16% | 604,100 |
| Oct 16, 2024 | 6.02 | 6.35 | 5.96 | 6.28 | 6.28 | 5.72% | 369,618 |
| Oct 15, 2024 | 6.13 | 6.24 | 5.93 | 5.94 | 5.94 | -2.94% | 398,915 |
| Oct 14, 2024 | 5.97 | 6.24 | 5.94 | 6.12 | 6.12 | 1.66% | 515,152 |
| Oct 11, 2024 | 6.02 | 6.06 | 5.89 | 6.02 | 6.02 | -0.50% | 273,705 |
| Oct 10, 2024 | 5.99 | 6.08 | 5.94 | 6.05 | 6.05 | 0.33% | 195,780 |
| Oct 9, 2024 | 6.03 | 6.09 | 5.91 | 6.03 | 6.03 | - | 363,849 |
| Oct 8, 2024 | 6.10 | 6.37 | 5.97 | 6.03 | 6.03 | -1.15% | 1,170,531 |
| Oct 7, 2024 | 6.17 | 6.28 | 5.93 | 6.10 | 6.10 | -1.77% | 410,914 |
| Oct 4, 2024 | 6.00 | 6.37 | 5.98 | 6.21 | 6.21 | 5.43% | 456,983 |
| Oct 3, 2024 | 5.65 | 5.96 | 5.57 | 5.89 | 5.89 | 4.43% | 885,231 |
| Oct 2, 2024 | 5.95 | 6.00 | 5.64 | 5.64 | 5.64 | -5.37% | 1,404,291 |
| Oct 1, 2024 | 6.29 | 6.34 | 5.87 | 5.96 | 5.96 | -5.40% | 1,080,798 |
| Sep 30, 2024 | 6.75 | 6.82 | 6.15 | 6.30 | 6.30 | -7.49% | 857,842 |
| Sep 27, 2024 | 6.98 | 7.08 | 6.74 | 6.81 | 6.81 | -1.45% | 236,470 |
| Sep 26, 2024 | 6.91 | 7.06 | 6.83 | 6.91 | 6.91 | 1.17% | 188,639 |
| Sep 25, 2024 | 6.94 | 7.07 | 6.82 | 6.83 | 6.83 | -1.87% | 389,139 |
| Sep 24, 2024 | 7.01 | 7.09 | 6.83 | 6.96 | 6.96 | -0.29% | 1,398,506 |
| Sep 23, 2024 | 7.24 | 7.30 | 6.96 | 6.98 | 6.98 | -3.72% | 184,087 |
| Sep 20, 2024 | 7.39 | 7.43 | 7.17 | 7.25 | 7.25 | -2.03% | 192,308 |
| Sep 19, 2024 | 7.48 | 7.53 | 7.35 | 7.40 | 7.40 | 1.37% | 385,737 |
| Sep 18, 2024 | 7.23 | 7.53 | 6.93 | 7.30 | 7.30 | 1.11% | 434,374 |
| Sep 17, 2024 | 7.29 | 7.48 | 7.18 | 7.22 | 7.22 | 0.28% | 248,233 |
| Sep 16, 2024 | 7.30 | 7.50 | 7.12 | 7.20 | 7.20 | -0.69% | 213,492 |
| Sep 13, 2024 | 6.88 | 7.38 | 6.86 | 7.25 | 7.25 | 6.93% | 442,438 |
| Sep 12, 2024 | 6.87 | 6.92 | 6.72 | 6.78 | 6.78 | -1.02% | 174,615 |
| Sep 11, 2024 | 6.81 | 6.92 | 6.61 | 6.85 | 6.85 | 0.59% | 211,700 |
| Sep 10, 2024 | 6.74 | 6.86 | 6.63 | 6.81 | 6.81 | 0.89% | 149,750 |
| Sep 9, 2024 | 6.65 | 6.82 | 6.59 | 6.75 | 6.75 | 1.89% | 177,240 |
| Sep 6, 2024 | 6.67 | 6.78 | 6.35 | 6.63 | 6.63 | -1.49% | 725,180 |
| Sep 5, 2024 | 6.84 | 7.00 | 6.66 | 6.73 | 6.73 | -0.88% | 545,002 |
| Sep 4, 2024 | 7.09 | 7.23 | 6.73 | 6.79 | 6.79 | -6.09% | 789,868 |
| Sep 3, 2024 | 7.55 | 7.74 | 7.14 | 7.23 | 7.23 | -3.41% | 701,227 |
| Aug 30, 2024 | 7.77 | 7.83 | 7.44 | 7.48 | 7.48 | -2.09% | 468,388 |
| Aug 29, 2024 | 7.89 | 8.08 | 7.63 | 7.64 | 7.64 | -3.29% | 414,749 |
| Aug 28, 2024 | 8.00 | 8.05 | 7.68 | 7.90 | 7.90 | -1.25% | 560,883 |
| Aug 27, 2024 | 8.11 | 8.15 | 7.62 | 8.00 | 8.00 | - | 839,141 |
| Aug 26, 2024 | 8.30 | 8.54 | 7.52 | 8.00 | 8.00 | 11.27% | 2,989,430 |
| Aug 23, 2024 | 7.18 | 7.27 | 6.91 | 7.19 | 7.19 | 3.45% | 536,468 |
| Aug 22, 2024 | 7.09 | 7.25 | 6.87 | 6.95 | 6.95 | -1.28% | 196,601 |
| Aug 21, 2024 | 6.99 | 7.07 | 6.78 | 7.04 | 7.04 | 1.59% | 231,566 |
| Aug 20, 2024 | 7.03 | 7.07 | 6.86 | 6.93 | 6.93 | -1.70% | 218,129 |
| Aug 19, 2024 | 7.02 | 7.13 | 6.89 | 7.05 | 7.05 | 1.00% | 240,888 |
| Aug 16, 2024 | 6.98 | 7.16 | 6.86 | 6.98 | 6.98 | -0.99% | 213,287 |
| Aug 15, 2024 | 7.04 | 7.14 | 6.79 | 7.05 | 7.05 | 2.62% | 231,117 |
| Aug 14, 2024 | 7.01 | 7.13 | 6.83 | 6.87 | 6.87 | -2.00% | 172,912 |
| Aug 13, 2024 | 6.93 | 7.05 | 6.87 | 7.01 | 7.01 | 1.74% | 252,986 |
| Aug 12, 2024 | 6.82 | 7.00 | 6.70 | 6.89 | 6.89 | -2.41% | 654,864 |
| Aug 9, 2024 | 7.19 | 7.19 | 6.88 | 7.06 | 7.06 | 0.86% | 504,791 |
| Aug 8, 2024 | 6.90 | 7.16 | 6.75 | 7.00 | 7.00 | 2.49% | 474,699 |
| Aug 7, 2024 | 7.14 | 7.15 | 6.67 | 6.83 | 6.83 | -2.71% | 458,660 |
| Aug 6, 2024 | 6.89 | 7.17 | 6.80 | 7.02 | 7.02 | 2.03% | 469,999 |
| Aug 5, 2024 | 6.27 | 7.13 | 6.22 | 6.88 | 6.88 | -2.27% | 686,602 |
| Aug 2, 2024 | 6.66 | 7.12 | 6.43 | 7.04 | 7.04 | 2.33% | 598,895 |
| Aug 1, 2024 | 7.72 | 7.76 | 6.81 | 6.88 | 6.88 | -9.83% | 877,353 |
| Jul 31, 2024 | 7.65 | 7.83 | 7.28 | 7.63 | 7.63 | 0.26% | 421,138 |
| Jul 30, 2024 | 8.01 | 8.08 | 7.50 | 7.61 | 7.61 | -4.40% | 393,938 |
| Jul 29, 2024 | 8.15 | 8.21 | 7.83 | 7.96 | 7.96 | -0.87% | 442,345 |
| Jul 26, 2024 | 7.59 | 8.13 | 7.48 | 8.03 | 8.03 | 7.64% | 518,109 |
| Jul 25, 2024 | 7.12 | 7.59 | 6.96 | 7.46 | 7.46 | 7.49% | 310,709 |
| Jul 24, 2024 | 7.29 | 7.49 | 6.94 | 6.94 | 6.94 | -4.54% | 264,235 |
| Jul 23, 2024 | 7.74 | 7.74 | 7.22 | 7.27 | 7.27 | -2.15% | 654,842 |
| Jul 22, 2024 | 7.46 | 7.47 | 7.25 | 7.43 | 7.43 | 1.78% | 371,221 |
| Jul 19, 2024 | 7.24 | 7.40 | 7.17 | 7.30 | 7.30 | 0.41% | 169,923 |
| Jul 18, 2024 | 7.51 | 7.55 | 7.19 | 7.27 | 7.27 | -2.55% | 280,403 |
| Jul 17, 2024 | 7.72 | 7.76 | 7.25 | 7.46 | 7.46 | -2.74% | 390,041 |
| Jul 16, 2024 | 7.19 | 7.70 | 7.16 | 7.67 | 7.67 | 7.72% | 591,369 |
| Jul 15, 2024 | 7.08 | 7.21 | 6.80 | 7.12 | 7.12 | 2.15% | 366,281 |
| Jul 12, 2024 | 7.32 | 7.42 | 6.85 | 6.97 | 6.97 | -3.46% | 513,895 |
| Jul 11, 2024 | 6.75 | 7.44 | 6.70 | 7.22 | 7.22 | 9.39% | 872,475 |
| Jul 10, 2024 | 6.30 | 6.62 | 6.14 | 6.60 | 6.60 | 4.93% | 287,483 |
| Jul 9, 2024 | 6.32 | 6.32 | 6.03 | 6.29 | 6.29 | 0.64% | 205,171 |
| Jul 8, 2024 | 6.26 | 6.41 | 6.19 | 6.25 | 6.25 | 0.81% | 266,528 |
| Jul 5, 2024 | 6.15 | 6.29 | 6.10 | 6.20 | 6.20 | -1.12% | 271,492 |
| Jul 3, 2024 | 5.98 | 6.40 | 5.98 | 6.27 | 6.27 | 5.20% | 302,095 |
| Jul 2, 2024 | 5.96 | 6.06 | 5.85 | 5.96 | 5.96 | 0.17% | 187,579 |