Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.185 +0.055 (+0.77%)
Streaming Delayed Price Updated: 9:39 AM EST, Jan 23, 2026 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 (%)
Jan 22, 2026 7.010 7.290 6.920 7.130 1,091,285 +0.13(+1.86%)
Jan 21, 2026 7.310 7.430 6.905 7.000 1,877,534 -0.31(-4.24%)
Jan 20, 2026 7.200 7.460 7.150 7.310 1,306,936 -0.04(-0.54%)
Jan 16, 2026 7.310 7.461 7.070 7.350 748,726 +0.04(+0.55%)
Jan 15, 2026 7.700 7.750 7.160 7.310 1,456,622 -0.32(-4.19%)
Jan 14, 2026 7.360 7.675 7.310 7.630 1,266,978 +0.26(+3.53%)
Jan 13, 2026 7.070 7.400 6.870 7.370 1,270,046 +0.37(+5.29%)
Jan 12, 2026 7.190 7.240 6.820 7.000 1,327,663 -0.22(-3.05%)
Jan 09, 2026 7.690 7.780 7.080 7.220 1,968,302 -0.40(-5.25%)
Jan 08, 2026 7.780 8.200 7.540 7.620 2,216,169 -0.20(-2.56%)
Jan 07, 2026 7.250 7.870 7.100 7.820 3,588,471 +0.77(+10.92%)
Jan 06, 2026 6.590 7.070 6.560 7.050 1,415,664 +0.49(+7.47%)
Jan 05, 2026 6.620 6.870 6.270 6.560 1,246,435 +0.01(+0.15%)
Jan 02, 2026 7.000 7.135 6.450 6.550 1,353,917 -0.35(-5.07%)
Dec 31, 2025 6.720 6.910 6.630 6.900 841,081 +0.18(+2.68%)
Dec 30, 2025 6.690 6.784 6.600 6.720 829,766 -0.01(-0.15%)
Dec 29, 2025 6.630 6.785 6.560 6.730 676,517 +0.05(+0.75%)
Dec 26, 2025 6.850 6.893 6.610 6.680 793,145 -0.17(-2.41%)
Dec 24, 2025 6.760 7.130 6.750 6.845 868,150 -0.04(-0.65%)
Dec 23, 2025 6.520 7.150 6.500 6.890 1,790,232 +0.36(+5.51%)
Dec 22, 2025 6.360 6.740 6.300 6.530 823,188 +0.16(+2.51%)
Dec 19, 2025 6.250 6.450 6.190 6.370 685,963 +0.16(+2.58%)
Dec 18, 2025 6.230 6.380 6.140 6.210 646,616 +0.01(+0.16%)
Dec 17, 2025 6.400 6.480 6.080 6.200 870,158 -0.19(-2.97%)
Dec 16, 2025 6.500 6.635 6.240 6.390 874,375 -0.20(-3.03%)
Dec 15, 2025 6.800 6.843 6.515 6.590 1,368,158 -0.15(-2.23%)
Dec 12, 2025 7.010 7.130 6.690 6.740 1,854,605 -0.20(-2.88%)
Dec 11, 2025 6.690 7.000 6.510 6.940 1,248,923 +0.25(+3.74%)
Dec 10, 2025 6.800 6.927 6.400 6.690 2,053,747 +0.33(+5.19%)
Dec 09, 2025 6.320 6.555 6.200 6.360 1,319,835 +0.06(+0.95%)
Dec 08, 2025 5.860 6.340 5.780 6.300 2,632,100 +0.48(+8.25%)
Dec 05, 2025 5.690 5.900 5.590 5.820 1,604,217 +0.14(+2.46%)
Dec 04, 2025 5.090 5.680 5.060 5.680 1,675,421 +0.59(+11.59%)
Dec 03, 2025 4.930 5.170 4.900 5.090 2,283,779 +0.15(+3.04%)
Dec 02, 2025 5.400 5.400 4.920 4.940 3,163,930 -0.30(-5.73%)
Dec 01, 2025 5.480 5.480 5.200 5.240 934,214 -0.31(-5.59%)
Nov 28, 2025 5.250 5.570 5.220 5.550 575,507 +0.32(+6.12%)
Nov 26, 2025 5.230 5.280 5.095 5.230 1,077,384 +0.03(+0.58%)
Nov 25, 2025 5.160 5.280 5.080 5.200 971,439 +0.02(+0.39%)
Nov 24, 2025 5.130 5.230 4.955 5.180 2,177,862 +0.01(+0.19%)
Nov 21, 2025 5.200 5.350 5.025 5.170 1,670,243 -0.03(-0.58%)
Nov 20, 2025 5.480 5.650 5.165 5.200 1,038,721 -0.05(-0.95%)
Nov 19, 2025 5.380 5.465 5.242 5.250 699,695 -0.14(-2.60%)
Nov 18, 2025 5.210 5.540 5.090 5.390 1,233,276 +0.06(+1.13%)
Nov 17, 2025 5.180 5.540 5.090 5.330 2,070,571 +0.12(+2.40%)
Nov 14, 2025 5.100 5.390 5.010 5.205 1,661,625 -0.08(-1.61%)
Nov 13, 2025 5.780 5.830 5.260 5.290 1,164,069 -0.57(-9.73%)
Nov 12, 2025 5.700 6.010 5.690 5.860 1,359,659 +0.16(+2.81%)
Nov 11, 2025 5.740 5.935 5.540 5.700 1,756,544 -0.04(-0.70%)
Nov 10, 2025 5.550 5.890 5.480 5.740 1,741,790 +0.29(+5.32%)
Nov 07, 2025 5.540 5.555 5.300 5.450 1,484,396 -0.14(-2.50%)
Nov 06, 2025 5.510 5.830 5.400 5.590 2,123,559 +0.10(+1.82%)
Nov 05, 2025 6.540 6.570 5.410 5.490 4,205,004 -1.14(-17.19%)
Nov 04, 2025 6.520 6.880 6.120 6.630 12,403,665 +0.68(+11.43%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.