Compass Pathways Plc (CMPS) Historical Stock Data
4.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMPS is up 0.22% a day on average. There have been 15 days where Compass Pathways Plc closed green and 15 days where CMPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.77 | 4.66 | ↓$0.11 (-2.31%) | 4.59 | 4.88 | 501.96K |
| 2024-11-19 | 4.59 | 4.76 | ↑$0.17 (3.70%) | 4.47 | 4.82 | 877.95K |
| 2024-11-18 | 5.08 | 4.66 | ↓$0.42 (-8.27%) | 4.65 | 5.16 | 885.45K |
| 2024-11-15 | 5.15 | 5.04 | ↓$0.11 (-2.14%) | 4.97 | 6.04 | 3.60M |
| 2024-11-14 | 5.02 | 4.89 | ↓$0.13 (-2.59%) | 4.79 | 5.06 | 689.22K |
| 2024-11-13 | 5.10 | 4.98 | ↓$0.12 (-2.35%) | 4.94 | 5.24 | 889.36K |
| 2024-11-12 | 5.27 | 5.05 | ↓$0.22 (-4.17%) | 5.00 | 5.40 | 0.93M |
| 2024-11-11 | 5.46 | 5.31 | ↓$0.15 (-2.75%) | 5.17 | 5.57 | 0.96M |
| 2024-11-08 | 5.27 | 5.45 | ↑$0.18 (3.42%) | 4.99 | 5.50 | 1.97M |
| 2024-11-07 | 4.75 | 5.30 | ↑$0.55 (11.58%) | 4.75 | 5.47 | 2.29M |
| 2024-11-06 | 4.70 | 4.73 | ↑$0.03 (0.64%) | 4.48 | 4.83 | 1.68M |
| 2024-11-05 | 4.67 | 4.52 | ↓$0.15 (-3.21%) | 4.19 | 4.75 | 1.26M |
| 2024-11-04 | 4.74 | 4.68 | ↓$0.06 (-1.27%) | 4.57 | 4.79 | 853.56K |
| 2024-11-01 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.47 | 4.83 | 2.08M |
| 2024-10-31 | 4.25 | 4.76 | ↑$0.51 (12.00%) | 4.05 | 4.96 | 6.41M |
| 2024-10-30 | 6.25 | 6.19 | ↓$0.06 (-0.96%) | 6.15 | 6.43 | 759.99K |
| 2024-10-29 | 6.31 | 6.22 | ↓$0.09 (-1.43%) | 6.20 | 6.48 | 504.47K |
| 2024-10-28 | 6.32 | 6.36 | ↑$0.04 (0.63%) | 6.26 | 6.50 | 851.49K |
| 2024-10-25 | 6.47 | 6.28 | ↓$0.19 (-2.94%) | 6.25 | 6.50 | 2.10M |
| 2024-10-24 | 6.44 | 6.43 | ↓$0.01 (-0.16%) | 6.38 | 6.61 | 307.26K |
| 2024-10-23 | 6.37 | 6.44 | ↑$0.07 (1.10%) | 6.23 | 6.47 | 504.50K |
| 2024-10-22 | 6.30 | 6.37 | ↑$0.07 (1.11%) | 6.27 | 6.47 | 332.07K |
| 2024-10-21 | 6.36 | 6.31 | ↓$0.05 (-0.79%) | 6.28 | 6.52 | 256.46K |
| 2024-10-18 | 6.25 | 6.39 | ↑$0.14 (2.24%) | 6.10 | 6.50 | 410.48K |
| 2024-10-17 | 6.22 | 6.27 | ↑$0.05 (0.80%) | 6.12 | 6.34 | 603.09K |
| 2024-10-16 | 6.02 | 6.28 | ↑$0.26 (4.32%) | 5.96 | 6.35 | 369.60K |
| 2024-10-15 | 6.13 | 5.94 | ↓$0.19 (-3.10%) | 5.93 | 6.24 | 397.30K |
| 2024-10-14 | 5.97 | 6.12 | ↑$0.15 (2.51%) | 5.94 | 6.24 | 350.17K |
| 2024-10-11 | 6.02 | 6.02 | ↑$0.00 (0.00%) | 5.89 | 6.06 | 273.70K |
| 2024-10-10 | 5.99 | 6.05 | ↑$0.06 (1.00%) | 5.94 | 6.08 | 195.04K |
Create an account or log in to view more rows.
$CMPS HOLDING LONG AND STRONG!!!
$CMPS they don’t want us to shine… But we gon shine…
$CMPS must buyyy
$CMPS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CMPS Like if you’re a bull
$CMPS what calls are you guys jacked to the tits on?
$CMPS cup and handle!
$CMPS bull trap confirmed
$CMPS Spike it!
$CMPS whats the news????