About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.390 +0.090 (+1.43%)
Streaming Delayed Price Updated: 12:49 PM EDT, Oct 31, 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 (%)
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%)
Oct 01, 2025 5.710 5.830 5.540 5.770 1,297,974 +0.04(+0.70%)
Sep 30, 2025 5.900 5.920 5.640 5.730 955,663 -0.14(-2.39%)
Sep 29, 2025 5.830 5.905 5.600 5.870 1,128,038 +0.07(+1.21%)
Sep 26, 2025 5.750 5.935 5.610 5.800 1,534,476 +0.14(+2.47%)
Sep 25, 2025 5.490 5.705 5.450 5.660 1,377,083 +0.12(+2.17%)
Sep 24, 2025 5.100 5.550 5.070 5.540 2,263,804 +0.50(+9.92%)
Sep 23, 2025 5.060 5.430 5.000 5.040 2,404,787 +0.00(+0.00%)
Sep 22, 2025 4.900 5.060 4.820 5.040 1,350,331 +0.14(+2.86%)
Sep 19, 2025 5.090 5.090 4.820 4.900 1,551,790 -0.18(-3.54%)
Sep 18, 2025 5.100 5.255 4.980 5.080 1,678,501 +0.04(+0.79%)
Sep 17, 2025 5.120 5.180 4.970 5.040 1,082,333 -0.06(-1.18%)
Sep 16, 2025 5.160 5.190 5.020 5.100 862,080 -0.04(-0.78%)
Sep 15, 2025 5.220 5.280 5.000 5.140 1,400,494 -0.06(-1.15%)
Sep 12, 2025 5.250 5.286 5.150 5.200 705,713 -0.04(-0.76%)
Sep 11, 2025 5.050 5.325 5.005 5.240 1,627,704 +0.19(+3.76%)
Sep 10, 2025 5.190 5.305 5.010 5.050 1,019,040 -0.12(-2.32%)
Sep 09, 2025 5.000 5.380 4.950 5.170 1,745,291 +0.19(+3.82%)
Sep 08, 2025 5.160 5.197 4.950 4.980 2,758,461 -0.16(-3.11%)
Sep 05, 2025 5.120 5.235 4.900 5.140 2,339,364 +0.04(+0.78%)
Sep 04, 2025 4.710 5.270 4.685 5.100 4,117,844 +0.39(+8.28%)
Sep 03, 2025 4.570 4.785 4.555 4.710 1,470,090 +0.19(+4.20%)
Sep 02, 2025 4.420 4.635 4.400 4.520 1,868,646 +0.10(+2.26%)
Aug 29, 2025 4.810 4.810 4.410 4.420 1,551,831 -0.39(-8.11%)
Aug 28, 2025 4.720 5.070 4.690 4.810 2,222,980 +0.09(+1.91%)
Aug 27, 2025 4.890 4.900 4.670 4.720 789,161 -0.04(-0.84%)
Aug 26, 2025 4.600 4.818 4.556 4.760 1,709,188 +0.18(+3.93%)
Aug 25, 2025 4.580 4.930 4.500 4.580 3,063,373 -0.03(-0.65%)
Aug 22, 2025 4.330 4.650 4.290 4.610 2,360,899 +0.30(+6.96%)
Aug 21, 2025 4.060 4.400 4.040 4.310 1,865,390 +0.23(+5.64%)
Aug 20, 2025 4.120 4.140 3.970 4.080 1,386,458 -0.01(-0.24%)
Aug 19, 2025 4.290 4.300 4.030 4.090 1,276,568 -0.17(-3.99%)
Aug 18, 2025 4.330 4.420 4.230 4.260 1,250,157 -0.06(-1.39%)
Aug 15, 2025 4.240 4.345 4.210 4.320 1,226,733 +0.08(+1.89%)
Aug 14, 2025 4.240 4.335 4.220 4.240 963,725 -0.05(-1.17%)
Aug 13, 2025 4.250 4.470 4.215 4.290 2,159,793 +0.07(+1.66%)
Aug 12, 2025 4.330 4.350 4.170 4.220 1,608,240 -0.12(-2.76%)
Aug 11, 2025 4.390 4.460 4.200 4.340 2,450,969 -0.05(-1.14%)
Aug 08, 2025 4.450 4.552 4.315 4.390 840,575 +0.08(+1.86%)
Aug 07, 2025 4.360 4.390 4.270 4.310 675,639 -0.05(-1.15%)
Aug 06, 2025 4.480 4.480 4.275 4.360 719,051 -0.12(-2.68%)
Aug 05, 2025 4.650 4.670 4.440 4.480 946,409 -0.12(-2.61%)
Aug 04, 2025 4.360 4.790 4.360 4.600 2,720,361 +0.26(+5.99%)
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.