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

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

3.824 +0.104 (+2.81%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jul 11, 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 (%)
Jul 10, 2025 3.560 3.820 3.520 3.720 2,909,810 +0.19(+5.38%)
Jul 09, 2025 3.540 3.650 3.510 3.530 2,294,260 +0.07(+2.02%)
Jul 08, 2025 3.360 3.600 3.344 3.460 2,791,265 +0.15(+4.53%)
Jul 07, 2025 3.260 3.430 3.240 3.310 1,946,390 +0.05(+1.53%)
Jul 03, 2025 3.450 3.470 3.240 3.260 1,368,820 -0.12(-3.55%)
Jul 02, 2025 3.150 3.500 3.115 3.380 3,456,457 +0.22(+6.96%)
Jul 01, 2025 2.840 3.239 2.820 3.160 5,773,694 +0.36(+12.86%)
Jun 30, 2025 2.790 2.905 2.680 2.800 2,887,928 +0.03(+1.08%)
Jun 27, 2025 2.680 2.840 2.610 2.770 3,359,200 +0.11(+4.14%)
Jun 26, 2025 2.715 2.748 2.585 2.660 4,348,712 -0.10(-3.62%)
Jun 25, 2025 2.580 2.820 2.471 2.760 7,868,981 +0.23(+9.09%)
Jun 24, 2025 2.500 2.610 2.350 2.530 12,014,688 +0.18(+7.66%)
Jun 23, 2025 3.080 3.130 2.250 2.350 35,990,696 -2.28(-49.24%)
Jun 20, 2025 4.998 4.998 4.460 4.630 2,120,471 -0.17(-3.54%)
Jun 18, 2025 4.570 5.150 4.550 4.800 3,071,363 +0.32(+7.14%)
Jun 17, 2025 4.630 4.860 4.430 4.480 1,773,753 -0.16(-3.45%)
Jun 16, 2025 4.500 4.670 4.410 4.640 1,701,880 +0.25(+5.69%)
Jun 13, 2025 4.350 4.540 4.327 4.390 1,371,338 -0.13(-2.88%)
Jun 12, 2025 4.550 4.750 4.360 4.520 2,839,061 -0.07(-1.53%)
Jun 11, 2025 4.790 4.860 4.560 4.590 2,144,382 -0.17(-3.57%)
Jun 10, 2025 4.670 5.050 4.640 4.760 2,554,871 +0.09(+1.93%)
Jun 09, 2025 4.910 5.138 4.603 4.670 1,765,871 -0.13(-2.71%)
Jun 06, 2025 4.570 4.990 4.560 4.800 1,209,718 +0.27(+5.96%)
Jun 05, 2025 4.600 4.745 4.490 4.530 963,178 +0.01(+0.22%)
Jun 04, 2025 4.650 4.730 4.445 4.520 1,738,883 -0.07(-1.53%)
Jun 03, 2025 4.370 4.720 4.260 4.590 1,191,341 +0.22(+5.03%)
Jun 02, 2025 4.200 4.430 3.950 4.370 1,634,918 +0.21(+5.05%)
May 30, 2025 4.150 4.195 3.950 4.160 815,240 +0.02(+0.48%)
May 29, 2025 4.270 4.290 4.110 4.140 1,034,144 -0.08(-1.90%)
May 28, 2025 4.280 4.400 4.120 4.220 1,826,196 -0.06(-1.40%)
May 27, 2025 4.510 4.520 4.160 4.280 2,120,456 -0.08(-1.83%)
May 23, 2025 4.070 4.380 3.860 4.360 983,225 +0.18(+4.31%)
May 22, 2025 4.250 4.290 4.100 4.180 664,894 -0.16(-3.69%)
May 21, 2025 4.580 4.650 4.110 4.340 1,220,645 -0.28(-6.06%)
May 20, 2025 4.500 5.030 4.360 4.620 4,000,258 +0.27(+6.21%)
May 19, 2025 3.920 4.440 3.845 4.350 1,975,179 +0.37(+9.30%)
May 16, 2025 3.950 4.045 3.910 3.980 580,195 +0.03(+0.76%)
May 15, 2025 3.910 3.968 3.750 3.950 399,748 +0.09(+2.33%)
May 14, 2025 3.920 4.026 3.800 3.860 493,501 -0.04(-1.03%)
May 13, 2025 3.940 3.948 3.755 3.900 490,130 -0.01(-0.26%)
May 12, 2025 4.000 4.030 3.865 3.910 587,556 +0.12(+3.17%)
May 09, 2025 3.700 3.870 3.700 3.790 309,567 +0.03(+0.80%)
May 08, 2025 3.990 4.000 3.620 3.760 585,088 +0.02(+0.53%)
May 07, 2025 3.690 3.750 3.640 3.740 473,445 +0.10(+2.61%)
May 06, 2025 4.000 4.000 3.630 3.645 859,697 -0.40(-9.78%)
May 05, 2025 4.190 4.238 4.030 4.040 747,384 -0.15(-3.58%)
May 02, 2025 4.120 4.275 4.030 4.190 633,201 +0.09(+2.20%)
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 Of Service.