Compass Pathways Plc (CMPS) Historical Stock Data
7.84 ↓0.15 (-1.88%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMPS is down -0.94% a day on average. There have been 9 days where Compass Pathways Plc closed green and 21 days where CMPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 8.01 | 7.84 | ↓$0.17 (-2.12%) | 7.71 | 8.19 | 335.87K |
| 2024-05-16 | 8.27 | 7.99 | ↓$0.28 (-3.39%) | 7.99 | 8.39 | 244.50K |
| 2024-05-15 | 8.34 | 8.28 | ↓$0.06 (-0.72%) | 8.17 | 8.43 | 208.88K |
| 2024-05-14 | 8.16 | 8.17 | ↑$0.01 (0.12%) | 8.14 | 8.47 | 256.08K |
| 2024-05-13 | 8.04 | 8.12 | ↑$0.08 (1.00%) | 7.97 | 8.20 | 227.29K |
| 2024-05-10 | 8.78 | 7.86 | ↓$0.92 (-10.48%) | 7.84 | 8.79 | 622.45K |
| 2024-05-09 | 8.56 | 8.54 | ↓$0.02 (-0.23%) | 8.21 | 8.87 | 365.35K |
| 2024-05-08 | 8.68 | 8.50 | ↓$0.18 (-2.07%) | 8.20 | 9.63 | 806.53K |
| 2024-05-07 | 8.73 | 8.54 | ↓$0.19 (-2.18%) | 8.24 | 8.73 | 483.69K |
| 2024-05-06 | 8.68 | 8.61 | ↓$0.07 (-0.81%) | 8.56 | 8.84 | 189.01K |
| 2024-05-03 | 8.60 | 8.53 | ↓$0.07 (-0.81%) | 8.47 | 9.36 | 519.86K |
| 2024-05-02 | 8.63 | 8.25 | ↓$0.38 (-4.40%) | 8.18 | 8.85 | 242.85K |
| 2024-05-01 | 8.50 | 8.48 | ↓$0.02 (-0.24%) | 8.33 | 8.85 | 281.86K |
| 2024-04-30 | 7.99 | 8.57 | ↑$0.58 (7.26%) | 7.88 | 8.60 | 316.87K |
| 2024-04-29 | 7.94 | 8.11 | ↑$0.17 (2.14%) | 7.86 | 8.23 | 240.75K |
| 2024-04-26 | 7.90 | 7.94 | ↑$0.04 (0.51%) | 7.78 | 8.07 | 258.44K |
| 2024-04-25 | 8.10 | 7.86 | ↓$0.24 (-2.96%) | 7.64 | 8.10 | 1.49M |
| 2024-04-24 | 8.30 | 8.10 | ↓$0.20 (-2.41%) | 7.89 | 8.38 | 887.44K |
| 2024-04-23 | 8.33 | 8.25 | ↓$0.08 (-0.96%) | 8.21 | 8.65 | 354.98K |
| 2024-04-22 | 8.38 | 8.36 | ↓$0.02 (-0.24%) | 8.19 | 8.49 | 363.29K |
| 2024-04-19 | 8.33 | 8.38 | ↑$0.05 (0.60%) | 8.23 | 8.70 | 369.79K |
| 2024-04-18 | 8.56 | 8.42 | ↓$0.14 (-1.64%) | 8.31 | 8.69 | 291.55K |
| 2024-04-17 | 8.72 | 8.53 | ↓$0.19 (-2.18%) | 8.51 | 8.90 | 322.55K |
| 2024-04-16 | 8.30 | 8.78 | ↑$0.48 (5.78%) | 8.17 | 8.86 | 528.40K |
| 2024-04-15 | 8.63 | 8.32 | ↓$0.31 (-3.59%) | 8.20 | 8.84 | 539.75K |
| 2024-04-12 | 9.12 | 8.66 | ↓$0.46 (-5.04%) | 8.60 | 9.22 | 465.69K |
| 2024-04-11 | 9.22 | 9.18 | ↓$0.04 (-0.43%) | 9.02 | 9.32 | 461.97K |
| 2024-04-10 | 9.25 | 9.17 | ↓$0.08 (-0.86%) | 9.00 | 9.45 | 278.67K |
| 2024-04-09 | 9.51 | 9.57 | ↑$0.06 (0.63%) | 9.51 | 9.80 | 355.72K |
| 2024-04-08 | 9.60 | 9.74 | ↑$0.14 (1.46%) | 9.36 | 9.97 | 559.50K |
Create an account or log in to view more rows.
$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????
$CMPS i hate money so im buying
$CMPS Let’s goooo
$CMPS another bear trap
$CMPS the redness has arrived
$CMPS Fuk the 1% even though i feel like the 1%