Skip to main content

COMPASS Pathways Plc - American Depository Shares (NQ: CMPS )

3.490 -0.240 (-6.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 3.740 3.765 3.490 3.490 664,421 -0.24(-6.43%)
Mar 12, 2025 3.610 3.850 3.585 3.730 1,075,185 +0.13(+3.61%)
Mar 11, 2025 3.520 3.665 3.390 3.600 1,157,134 +0.06(+1.69%)
Mar 10, 2025 3.780 3.799 3.440 3.540 1,920,534 -0.20(-5.35%)
Mar 07, 2025 4.130 4.130 3.740 3.740 1,090,026 -0.28(-6.97%)
Mar 06, 2025 3.980 4.140 3.890 4.020 578,625 -0.02(-0.50%)
Mar 05, 2025 3.850 4.050 3.810 4.040 781,784 +0.19(+4.94%)
Mar 04, 2025 3.600 3.900 3.560 3.850 991,924 +0.18(+4.90%)
Mar 03, 2025 3.960 4.100 3.655 3.670 1,263,147 -0.26(-6.62%)
Feb 28, 2025 3.890 4.010 3.650 3.930 1,248,171 +0.01(+0.26%)
Feb 27, 2025 4.266 4.300 3.860 3.920 1,179,743 +0.22(+5.95%)
Feb 26, 2025 3.700 3.880 3.645 3.700 684,987 +0.05(+1.37%)
Feb 25, 2025 3.700 3.770 3.560 3.650 778,216 -0.05(-1.35%)
Feb 24, 2025 4.210 4.210 3.690 3.700 1,301,179 -0.51(-12.11%)
Feb 21, 2025 4.590 4.850 4.185 4.210 1,850,900 -0.33(-7.27%)
Feb 20, 2025 4.500 4.550 4.260 4.540 804,012 +0.04(+0.89%)
Feb 19, 2025 4.460 4.660 4.400 4.500 953,696 +0.07(+1.58%)
Feb 18, 2025 4.660 4.880 4.360 4.430 1,524,364 -0.14(-3.06%)
Feb 14, 2025 4.420 4.639 4.360 4.570 1,309,989 +0.15(+3.39%)
Feb 13, 2025 4.340 4.470 4.090 4.420 937,992 +0.17(+4.00%)
Feb 12, 2025 4.070 4.300 3.994 4.250 904,918 +0.14(+3.41%)
Feb 11, 2025 4.430 4.475 4.065 4.110 960,735 -0.36(-8.16%)
Feb 10, 2025 4.500 4.510 4.335 4.475 462,280 +0.06(+1.47%)
Feb 07, 2025 4.640 4.640 4.270 4.410 850,817 -0.22(-4.75%)
Feb 06, 2025 5.070 5.080 4.560 4.630 1,006,601 -0.36(-7.21%)
Feb 05, 2025 4.750 5.000 4.430 4.990 2,530,084 +0.26(+5.50%)
Feb 04, 2025 4.310 4.775 4.230 4.730 2,640,434 +0.42(+9.74%)
Feb 03, 2025 4.130 4.380 3.890 4.310 1,081,817 +0.00(+0.00%)
Jan 31, 2025 4.240 4.320 4.109 4.310 865,475 +0.14(+3.36%)
Jan 30, 2025 4.120 4.375 4.030 4.170 1,412,088 +0.08(+1.96%)
Jan 29, 2025 3.930 4.180 3.908 4.090 1,197,657 +0.15(+3.81%)
Jan 28, 2025 3.640 3.975 3.540 3.940 822,060 +0.33(+9.14%)
Jan 27, 2025 3.860 3.905 3.600 3.610 753,158 -0.28(-7.20%)
Jan 24, 2025 3.860 4.100 3.805 3.890 1,002,799 +0.02(+0.52%)
Jan 23, 2025 3.740 4.000 3.560 3.870 1,730,613 +0.14(+3.75%)
Jan 22, 2025 3.640 3.810 3.590 3.730 1,150,682 +0.09(+2.47%)
Jan 21, 2025 3.570 3.780 3.520 3.640 1,006,302 +0.15(+4.30%)
Jan 17, 2025 3.480 3.650 3.370 3.490 946,167 +0.08(+2.35%)
Jan 16, 2025 3.450 3.568 3.285 3.410 1,466,676 -0.04(-1.16%)
Jan 15, 2025 3.400 3.620 3.355 3.450 1,133,641 +0.09(+2.68%)
Jan 14, 2025 3.450 3.490 3.285 3.360 1,205,864 -0.01(-0.30%)
Jan 13, 2025 3.540 3.570 3.315 3.370 1,288,179 -0.16(-4.53%)
Jan 10, 2025 4.040 4.090 3.165 3.530 4,160,935 -0.61(-14.73%)
Jan 08, 2025 4.610 4.682 4.075 4.140 886,810 -0.44(-9.61%)
Jan 07, 2025 4.800 5.220 4.560 4.580 990,980 -0.17(-3.58%)
Jan 06, 2025 4.600 5.010 4.420 4.750 1,661,937 +0.30(+6.74%)
Jan 03, 2025 4.200 4.560 4.060 4.450 1,767,705 +0.30(+7.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.