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

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

5.550 +0.320 (+6.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 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 (%)
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%)
Nov 03, 2025 6.330 6.330 5.820 5.950 1,796,784 -0.37(-5.85%)
Oct 31, 2025 6.430 6.530 6.220 6.320 769,835 +0.02(+0.32%)
Oct 30, 2025 6.340 6.710 6.250 6.300 1,527,823 -0.03(-0.47%)
Oct 29, 2025 6.510 6.650 6.230 6.330 1,677,591 -0.22(-3.36%)
Oct 28, 2025 6.530 6.620 6.380 6.550 1,358,225 +0.01(+0.15%)
Oct 27, 2025 6.370 6.870 6.358 6.540 2,015,765 +0.26(+4.14%)
Oct 24, 2025 6.360 6.490 6.280 6.280 675,124 +0.04(+0.64%)
Oct 23, 2025 6.340 6.410 6.190 6.240 881,545 -0.10(-1.58%)
Oct 22, 2025 6.460 6.590 6.200 6.340 985,439 -0.16(-2.46%)
Oct 21, 2025 6.720 6.740 6.460 6.500 656,794 -0.25(-3.70%)
Oct 20, 2025 6.680 6.839 6.580 6.750 903,563 +0.23(+3.53%)
Oct 17, 2025 6.220 6.600 6.180 6.520 1,659,627 +0.11(+1.72%)
Oct 16, 2025 6.890 7.020 6.400 6.410 1,329,727 -0.42(-6.15%)
Oct 15, 2025 6.980 7.025 6.632 6.830 1,695,362 -0.01(-0.15%)
Oct 14, 2025 6.290 7.085 6.280 6.840 2,657,032 +0.55(+8.74%)
Oct 13, 2025 6.260 6.435 6.205 6.290 1,644,336 +0.07(+1.13%)
Oct 10, 2025 6.500 6.597 5.950 6.220 1,763,636 -0.22(-3.42%)
Oct 09, 2025 6.600 6.690 6.310 6.440 1,325,775 -0.16(-2.42%)
Oct 08, 2025 6.320 6.750 6.270 6.600 2,699,101 +0.36(+5.77%)
Oct 07, 2025 6.290 6.410 6.120 6.240 1,557,058 -0.05(-0.79%)
Oct 06, 2025 6.530 6.630 6.230 6.290 2,189,236 -0.14(-2.18%)
Oct 03, 2025 6.050 6.488 6.050 6.430 3,134,607 +0.42(+6.99%)
Oct 02, 2025 5.770 6.020 5.715 6.010 1,374,649 +0.24(+4.16%)
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.