7,699.48

-44.50

-0.57%

52,193.56

-281.54

-0.54%

26,125.06

-424.79

-1.60%

2,851.87

+21.36

+0.75%

4.9950

-0.0500

-0.99%

16.93

+0.02

+0.12%

4,019.80

-31.80

-0.78%

80,723.78

-208.01

-0.26%

Crude Oil Dec 26

101.90

-0.88

-0.86%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGS - Nasdaq Real Time Price USD

COMPASS Pathways plc (CMPS)

12.07 -0.21 (-1.71%)

As of 2:11:46 PM EDT. Market Open.

Trade CMPS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	12.37	12.50	12.04	12.05	12.05	826,196
Oct 28, 2026	11.85	12.31	11.71	12.28	12.28	1,413,600
Oct 27, 2026	11.10	11.84	11.00	11.81	11.81	2,269,900
Oct 26, 2026	11.28	11.36	10.94	11.05	11.05	1,519,900
Oct 23, 2026	11.45	11.52	11.02	11.18	11.18	1,158,900
Oct 22, 2026	11.73	11.97	11.43	11.63	11.63	1,340,900
Oct 21, 2026	12.00	12.12	11.77	11.84	11.84	1,826,800
Oct 20, 2026	11.11	12.04	11.06	11.90	11.90	3,351,200
Oct 19, 2026	10.87	11.17	10.81	11.11	11.11	3,275,900
Oct 16, 2026	11.51	11.60	10.72	10.75	10.75	4,968,000
Oct 15, 2026	11.25	11.69	11.15	11.62	11.62	2,804,100
Oct 14, 2026	11.09	11.50	10.97	11.27	11.27	2,531,100
Oct 13, 2026	11.54	11.54	11.11	11.14	11.14	1,874,000
Oct 12, 2026	12.02	12.05	11.53	11.53	11.53	1,959,500
Oct 9, 2026	11.69	12.07	11.42	12.00	12.00	2,284,600
Oct 8, 2026	11.69	11.79	11.13	11.47	11.47	2,832,400
Oct 7, 2026	11.50	11.86	11.45	11.69	11.69	1,582,100
Oct 6, 2026	11.72	11.80	11.17	11.56	11.56	2,796,000
Oct 5, 2026	12.00	12.06	11.27	11.60	11.60	3,772,300
Oct 2, 2026	12.00	12.07	11.63	11.90	11.90	2,664,000
Oct 1, 2026	12.38	12.46	11.82	11.95	11.95	3,888,200
Sep 30, 2026	13.11	13.15	12.42	12.44	12.44	3,048,600
Sep 29, 2026	13.31	13.31	12.84	12.96	12.96	2,497,200
Sep 28, 2026	13.10	13.49	12.82	13.23	13.23	1,782,100
Sep 25, 2026	13.20	13.45	13.03	13.06	13.06	2,228,100
Sep 24, 2026	13.60	13.77	12.95	13.09	13.09	3,912,900
Sep 23, 2026	14.66	14.72	13.74	13.75	13.75	2,574,300
Sep 22, 2026	15.13	15.35	14.56	14.78	14.78	2,315,000
Sep 21, 2026	15.50	15.55	14.88	15.01	15.01	3,447,200
Sep 18, 2026	15.10	15.43	14.76	15.19	15.19	3,573,800
Sep 17, 2026	14.06	15.41	14.00	15.00	15.00	4,965,000
Sep 16, 2026	13.85	14.31	13.66	13.80	13.80	1,984,900
Sep 15, 2026	14.63	14.70	13.70	13.81	13.81	2,103,800
Sep 14, 2026	14.20	15.01	14.11	14.54	14.54	2,537,700
Sep 11, 2026	14.13	14.65	14.13	14.35	14.35	2,015,200
Sep 10, 2026	14.91	15.01	14.00	14.22	14.22	3,321,500
Sep 9, 2026	14.20	15.87	14.05	15.17	15.17	7,742,000
Sep 8, 2026	13.28	14.45	13.18	14.04	14.04	3,361,700
Sep 4, 2026	13.17	13.38	13.05	13.27	13.27	789,000
Sep 3, 2026	13.03	13.30	12.73	13.29	13.29	1,828,400
Sep 2, 2026	13.31	13.60	13.00	13.23	13.23	1,925,100
Sep 1, 2026	13.41	13.49	13.12	13.24	13.24	1,891,400
Aug 31, 2026	13.80	13.94	13.43	13.51	13.51	1,774,400
Aug 28, 2026	14.60	14.71	13.69	13.73	13.73	2,644,300
Aug 27, 2026	14.63	14.93	14.40	14.64	14.64	1,656,600
Aug 26, 2026	14.79	15.01	14.56	14.61	14.61	1,738,000
Aug 25, 2026	14.40	14.92	14.30	14.88	14.88	2,280,200
Aug 24, 2026	13.40	14.32	13.08	14.20	14.20	2,774,900
Aug 21, 2026	13.82	14.02	13.30	13.33	13.33	2,080,800
Aug 20, 2026	14.00	14.20	13.65	13.82	13.82	2,038,400
Aug 19, 2026	13.93	14.17	13.68	14.01	14.01	2,836,100
Aug 18, 2026	13.55	14.00	13.22	13.90	13.90	3,271,300
Aug 17, 2026	13.39	13.80	13.27	13.72	13.72	1,795,100
Aug 14, 2026	13.26	13.48	13.06	13.45	13.45	1,357,300
Aug 13, 2026	14.20	14.20	13.28	13.29	13.29	2,387,100
Aug 12, 2026	13.75	14.59	13.65	14.22	14.22	4,086,000
Aug 11, 2026	13.48	13.69	13.20	13.38	13.38	2,190,700
Aug 10, 2026	13.60	13.62	13.07	13.18	13.18	1,817,600
Aug 7, 2026	13.51	14.08	13.26	13.54	13.54	3,393,400
Aug 6, 2026	13.43	13.77	13.26	13.55	13.55	3,423,400
Aug 5, 2026	11.60	13.65	11.60	13.58	13.58	7,682,500
Aug 4, 2026	11.35	11.87	11.20	11.80	11.80	2,369,500
Aug 3, 2026	11.26	11.54	11.02	11.25	11.25	2,775,300
Jul 31, 2026	11.60	11.79	11.20	11.35	11.35	1,986,100
Jul 30, 2026	10.92	11.60	10.83	11.57	11.57	1,960,800
Jul 29, 2026	10.80	11.17	10.65	10.90	10.90	2,760,800
Jul 28, 2026	11.20	11.34	10.59	10.85	10.85	2,670,600
Jul 27, 2026	11.26	11.77	11.20	11.27	11.27	2,983,500
Jul 24, 2026	11.82	11.89	11.01	11.26	11.26	3,627,200
Jul 23, 2026	11.80	11.95	11.61	11.71	11.71	1,822,100
Jul 22, 2026	12.05	12.20	11.85	11.93	11.93	1,726,500
Jul 21, 2026	11.79	12.26	11.48	12.18	12.18	2,878,900
Jul 20, 2026	12.16	12.39	11.64	11.67	11.67	5,579,000
Jul 17, 2026	12.47	13.04	12.02	12.35	12.35	7,160,800
Jul 16, 2026	14.49	14.60	12.26	12.43	12.43	11,929,800
Jul 15, 2026	13.30	13.42	12.67	13.31	13.31	3,358,700
Jul 14, 2026	13.20	13.53	12.94	13.39	13.39	2,798,200
Jul 13, 2026	13.46	13.58	12.91	13.19	13.19	3,033,300
Jul 10, 2026	13.94	14.02	13.01	13.64	13.64	4,188,100
Jul 9, 2026	13.98	14.04	13.46	13.60	13.60	3,023,400
Jul 8, 2026	12.77	13.97	12.65	13.97	13.97	7,532,700
Jul 7, 2026	11.75	13.23	11.56	12.99	12.99	14,233,200
Jul 6, 2026	13.72	14.15	12.83	12.84	12.84	3,202,200
Jul 2, 2026	13.36	13.80	12.78	13.62	13.62	4,101,500
Jul 1, 2026	14.00	14.13	13.27	13.29	13.29	4,743,500
Jun 30, 2026	15.08	15.39	14.14	14.15	14.15	3,467,600
Jun 29, 2026	14.65	15.40	14.27	15.07	15.07	3,601,600
Jun 26, 2026	13.55	14.94	13.34	14.82	14.82	5,486,700
Jun 25, 2026	12.70	13.63	12.70	13.58	13.58	3,169,500
Jun 24, 2026	12.74	13.50	12.34	12.58	12.58	4,098,600
Jun 23, 2026	12.21	13.00	12.20	12.65	12.65	2,363,500
Jun 22, 2026	12.80	13.15	12.40	12.63	12.63	3,294,400
Jun 18, 2026	12.20	12.57	11.92	12.53	12.53	3,625,300
Jun 17, 2026	11.59	12.33	11.51	11.94	11.94	2,079,300
Jun 16, 2026	11.72	11.90	11.15	11.49	11.49	2,055,700
Jun 15, 2026	12.40	12.49	11.64	11.79	11.79	2,077,400
Jun 12, 2026	11.48	12.37	11.45	12.08	12.08	2,513,000
Jun 11, 2026	11.20	11.46	10.72	11.41	11.41	3,696,900
Jun 10, 2026	11.19	11.79	11.02	11.03	11.03	2,159,900
Jun 9, 2026	11.84	12.00	10.81	11.26	11.26	3,545,300
Jun 8, 2026	12.39	12.39	11.54	11.73	11.73	3,102,300
Jun 5, 2026	12.94	13.03	11.74	12.11	12.11	4,270,300
Jun 4, 2026	12.60	13.82	12.53	13.05	13.05	3,532,700
Jun 3, 2026	13.36	13.36	12.50	12.69	12.69	3,208,600
Jun 2, 2026	14.18	14.36	13.30	13.33	13.33	5,391,600
Jun 1, 2026	13.33	14.76	13.09	14.19	14.19	8,953,000
May 29, 2026	11.89	13.10	11.80	13.06	13.06	4,557,700
May 28, 2026	11.78	12.07	11.39	11.92	11.92	2,558,000
May 27, 2026	12.22	12.30	11.55	11.85	11.85	2,869,700
May 26, 2026	12.27	12.48	11.97	12.23	12.23	3,881,400
May 22, 2026	12.04	12.23	11.59	11.81	11.81	3,865,100
May 21, 2026	10.71	12.03	10.70	11.59	11.59	6,210,200
May 20, 2026	10.20	10.98	10.15	10.87	10.87	3,927,700
May 19, 2026	10.58	10.58	9.83	10.07	10.07	4,135,500
May 18, 2026	11.64	11.65	10.29	10.56	10.56	7,041,100
May 15, 2026	10.35	10.69	10.05	10.37	10.37	3,132,800
May 14, 2026	10.74	11.27	10.52	10.62	10.62	4,482,800
May 13, 2026	9.85	11.08	9.61	10.96	10.96	8,644,500
May 12, 2026	9.50	9.56	9.22	9.37	9.37	1,816,200
May 11, 2026	9.91	9.97	9.55	9.65	9.65	2,481,200
May 8, 2026	9.40	9.97	9.35	9.91	9.91	3,537,300
May 7, 2026	9.72	9.80	9.14	9.39	9.39	2,810,800
May 6, 2026	9.45	9.80	9.16	9.76	9.76	2,467,000
May 5, 2026	9.50	9.57	9.12	9.32	9.32	2,661,700
May 4, 2026	9.17	9.63	9.02	9.52	9.52	6,390,100
May 1, 2026	9.09	9.16	8.76	9.01	9.01	3,476,300
Apr 30, 2026	8.54	9.06	8.22	9.06	9.06	2,683,900
Apr 29, 2026	8.45	8.57	8.25	8.38	8.38	2,113,800
Apr 28, 2026	8.75	8.97	8.39	8.44	8.44	3,134,800
Apr 27, 2026	9.61	9.88	8.85	8.89	8.89	5,229,600
Apr 24, 2026	9.72	9.90	8.68	9.58	9.58	10,207,100
Apr 23, 2026	8.75	9.50	8.65	9.15	9.15	4,689,600
Apr 22, 2026	9.31	9.35	8.11	8.75	8.75	7,057,500
Apr 21, 2026	9.79	9.84	9.05	9.25	9.25	8,629,800
Apr 20, 2026	8.65	10.21	8.63	9.46	9.46	39,751,500
Apr 17, 2026	6.80	6.95	6.55	6.66	6.66	1,963,200
Apr 16, 2026	5.97	6.75	5.80	6.66	6.66	9,757,400
Apr 15, 2026	5.86	5.98	5.68	5.96	5.96	2,237,400
Apr 14, 2026	5.85	5.98	5.73	5.75	5.75	1,771,300
Apr 13, 2026	5.55	5.87	5.54	5.77	5.77	1,725,600
Apr 10, 2026	5.63	5.70	5.52	5.53	5.53	1,306,800
Apr 9, 2026	5.67	5.71	5.57	5.58	5.58	1,209,400
Apr 8, 2026	5.68	5.88	5.64	5.72	5.72	1,405,800
Apr 7, 2026	5.69	5.69	5.41	5.54	5.54	1,381,500
Apr 6, 2026	5.80	5.87	5.67	5.75	5.75	1,159,700
Apr 2, 2026	5.50	5.82	5.45	5.79	5.79	1,310,900
Apr 1, 2026	5.61	5.69	5.57	5.62	5.62	1,561,700
Mar 31, 2026	5.35	5.64	5.34	5.53	5.53	1,989,000
Mar 30, 2026	5.36	5.38	5.13	5.24	5.24	1,157,500
Mar 27, 2026	5.61	5.70	5.30	5.37	5.37	1,676,700
Mar 26, 2026	5.50	5.86	5.46	5.64	5.64	1,957,300
Mar 25, 2026	5.31	5.80	5.31	5.62	5.62	2,064,900
Mar 24, 2026	5.30	5.31	4.88	5.22	5.22	2,174,900
Mar 23, 2026	5.52	5.55	5.25	5.34	5.34	4,024,700
Mar 20, 2026	5.71	5.87	5.38	5.41	5.41	2,746,200
Mar 19, 2026	5.78	5.83	5.57	5.73	5.73	2,662,800
Mar 18, 2026	6.09	6.11	5.87	5.88	5.88	1,741,900
Mar 17, 2026	6.30	6.32	6.05	6.06	6.06	2,706,100
Mar 16, 2026	6.45	6.54	6.26	6.31	6.31	2,891,400
Mar 13, 2026	6.70	7.02	6.32	6.39	6.39	1,923,900
Mar 12, 2026	7.05	7.05	6.63	6.63	6.63	1,902,900
Mar 11, 2026	7.52	7.55	6.85	6.89	6.89	2,139,800
Mar 10, 2026	6.87	7.49	6.80	7.44	7.44	3,922,600
Mar 9, 2026	6.51	6.90	6.41	6.86	6.86	3,441,500
Mar 6, 2026	6.87	6.87	6.47	6.58	6.58	2,871,600
Mar 5, 2026	7.00	7.18	6.77	6.78	6.78	2,071,100
Mar 4, 2026	7.02	7.12	6.81	7.05	7.05	1,945,900
Mar 3, 2026	6.82	7.03	6.57	6.95	6.95	3,194,200
Mar 2, 2026	6.73	7.19	6.64	7.02	7.02	2,698,000
Feb 27, 2026	7.34	7.43	6.79	6.90	6.90	4,130,900
Feb 26, 2026	7.33	7.49	6.99	7.33	7.33	3,975,700
Feb 25, 2026	8.07	8.10	7.23	7.44	7.44	4,907,900
Feb 24, 2026	7.90	8.03	7.63	7.99	7.99	2,720,800
Feb 23, 2026	8.10	8.10	7.49	7.85	7.85	3,903,900
Feb 20, 2026	8.23	8.40	7.95	8.05	8.05	3,862,000
Feb 19, 2026	8.51	8.52	7.71	8.26	8.26	14,804,000
Feb 18, 2026	8.26	8.90	7.94	8.45	8.45	8,806,000
Feb 17, 2026	7.83	8.80	7.31	7.63	7.63	35,093,200
Feb 13, 2026	5.89	6.05	5.77	5.81	5.81	912,600
Feb 12, 2026	6.35	6.38	5.83	5.85	5.85	1,082,800
Feb 11, 2026	6.32	6.35	6.09	6.31	6.31	959,900
Feb 10, 2026	6.45	6.50	6.27	6.29	6.29	878,300
Feb 9, 2026	6.20	6.71	5.91	6.50	6.50	1,379,900
Feb 6, 2026	5.90	6.25	5.72	6.19	6.19	1,129,300
Feb 5, 2026	6.30	6.30	5.66	5.71	5.71	3,000,500
Feb 4, 2026	6.37	6.46	6.06	6.37	6.37	2,112,700
Feb 3, 2026	6.62	6.83	6.41	6.59	6.59	698,500
Feb 2, 2026	6.67	6.82	6.56	6.61	6.61	653,600
Jan 30, 2026	6.77	6.85	6.49	6.69	6.69	1,015,600
Jan 29, 2026	6.68	6.93	6.55	6.79	6.79	986,000
Jan 28, 2026	7.03	7.03	6.62	6.71	6.71	1,174,900
Jan 27, 2026	7.00	7.05	6.86	6.99	6.99	907,600
Jan 26, 2026	7.11	7.14	6.55	6.90	6.90	1,505,600
Jan 23, 2026	7.26	7.45	7.07	7.17	7.17	1,864,800
Jan 22, 2026	7.01	7.29	6.92	7.13	7.13	1,091,300
Jan 21, 2026	7.31	7.43	6.91	7.00	7.00	1,877,500
Jan 20, 2026	7.20	7.46	7.15	7.31	7.31	1,307,200
Jan 16, 2026	7.31	7.46	7.07	7.35	7.35	748,700
Jan 15, 2026	7.70	7.75	7.16	7.31	7.31	1,456,600
Jan 14, 2026	7.36	7.68	7.31	7.63	7.63	1,279,700
Jan 13, 2026	7.07	7.40	6.87	7.37	7.37	1,270,500
Jan 12, 2026	7.19	7.24	6.82	7.00	7.00	1,328,900
Jan 9, 2026	7.69	7.78	7.08	7.22	7.22	1,968,300
Jan 8, 2026	7.78	8.20	7.54	7.62	7.62	2,218,300
Jan 7, 2026	7.25	7.87	7.10	7.82	7.82	3,589,200
Jan 6, 2026	6.59	7.07	6.56	7.05	7.05	1,422,800
Jan 5, 2026	6.62	6.87	6.27	6.56	6.56	1,246,300
Jan 2, 2026	7.00	7.14	6.45	6.55	6.55	1,353,900
Dec 31, 2025	6.72	6.91	6.63	6.90	6.90	841,100
Dec 30, 2025	6.69	6.78	6.60	6.72	6.72	829,800
Dec 29, 2025	6.63	6.78	6.56	6.73	6.73	676,500
Dec 26, 2025	6.85	6.89	6.61	6.68	6.68	792,800
Dec 24, 2025	6.76	7.13	6.75	6.84	6.84	868,200
Dec 23, 2025	6.52	7.15	6.50	6.89	6.89	1,790,700
Dec 22, 2025	6.36	6.74	6.30	6.53	6.53	823,200
Dec 19, 2025	6.25	6.45	6.19	6.37	6.37	685,800
Dec 18, 2025	6.23	6.38	6.14	6.21	6.21	663,900
Dec 17, 2025	6.40	6.48	6.08	6.20	6.20	868,800
Dec 16, 2025	6.50	6.64	6.24	6.39	6.39	874,400
Dec 15, 2025	6.80	6.84	6.51	6.59	6.59	1,370,700
Dec 12, 2025	7.01	7.13	6.69	6.74	6.74	1,854,600
Dec 11, 2025	6.69	7.00	6.51	6.94	6.94	1,251,800
Dec 10, 2025	6.80	6.93	6.40	6.69	6.69	2,058,400
Dec 9, 2025	6.32	6.55	6.20	6.36	6.36	1,324,400
Dec 8, 2025	5.86	6.34	5.78	6.30	6.30	2,632,100
Dec 5, 2025	5.69	5.90	5.59	5.82	5.82	1,604,100
Dec 4, 2025	5.09	5.68	5.06	5.68	5.68	1,677,500
Dec 3, 2025	4.93	5.17	4.90	5.09	5.09	2,249,600
Dec 2, 2025	5.40	5.40	4.92	4.94	4.94	3,165,000
Dec 1, 2025	5.48	5.48	5.20	5.24	5.24	934,200
Nov 28, 2025	5.25	5.57	5.22	5.55	5.55	575,500
Nov 26, 2025	5.23	5.28	5.09	5.23	5.23	1,077,400
Nov 25, 2025	5.16	5.28	5.08	5.20	5.20	971,400
Nov 24, 2025	5.13	5.23	4.95	5.18	5.18	2,177,900
Nov 21, 2025	5.20	5.35	5.03	5.17	5.17	1,670,200
Nov 20, 2025	5.48	5.65	5.16	5.20	5.20	1,039,400
Nov 19, 2025	5.38	5.47	5.24	5.25	5.25	700,000
Nov 18, 2025	5.21	5.54	5.09	5.39	5.39	1,238,500
Nov 17, 2025	5.18	5.54	5.09	5.33	5.33	2,071,900
Nov 14, 2025	5.10	5.39	5.01	5.20	5.20	1,661,600
Nov 13, 2025	5.78	5.83	5.26	5.29	5.29	1,164,600
Nov 12, 2025	5.70	6.01	5.69	5.86	5.86	1,359,700
Nov 11, 2025	5.74	5.93	5.54	5.70	5.70	1,756,500
Nov 10, 2025	5.55	5.89	5.48	5.74	5.74	1,743,300
Nov 7, 2025	5.54	5.55	5.30	5.45	5.45	1,484,400
Nov 6, 2025	5.51	5.83	5.40	5.59	5.59	2,124,700
Nov 5, 2025	6.54	6.57	5.41	5.49	5.49	4,206,900
Nov 4, 2025	6.52	6.88	6.12	6.63	6.63	12,414,500
Nov 3, 2025	6.33	6.33	5.82	5.95	5.95	1,796,700
Oct 31, 2025	6.43	6.53	6.22	6.32	6.32	769,800
Oct 30, 2025	6.34	6.71	6.25	6.30	6.30	1,527,600
Oct 29, 2025	6.51	6.65	6.23	6.33	6.33	1,677,700

Mobilize your Website

View Site in Mobile | Classic

Share by: