Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.