Compass Pathways Plc (CMPS) Historical Stock Data
4.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMPS is down -0.72% a day on average. There have been 10 days where Compass Pathways Plc closed green and 20 days where CMPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 4.19 | 4.10 | ↓$0.10 (-2.27%) | 4.00 | 4.20 | 0.98M |
| 2024-12-04 | 4.38 | 4.14 | ↓$0.24 (-5.48%) | 4.13 | 4.38 | 619.52K |
| 2024-12-03 | 4.49 | 4.35 | ↓$0.14 (-3.12%) | 4.28 | 4.54 | 585.41K |
| 2024-12-02 | 4.59 | 4.49 | ↓$0.10 (-2.18%) | 4.41 | 4.63 | 580.86K |
| 2024-11-29 | 4.56 | 4.60 | ↑$0.04 (0.77%) | 4.50 | 4.66 | 369.67K |
| 2024-11-27 | 4.55 | 4.56 | ↑$0.01 (0.22%) | 4.48 | 4.65 | 429.93K |
| 2024-11-26 | 4.64 | 4.52 | ↓$0.12 (-2.59%) | 4.47 | 4.68 | 541.65K |
| 2024-11-25 | 4.52 | 4.57 | ↑$0.05 (1.11%) | 4.37 | 4.64 | 822.52K |
| 2024-11-22 | 4.46 | 4.41 | ↓$0.05 (-1.12%) | 4.34 | 4.59 | 724.81K |
| 2024-11-21 | 4.66 | 4.45 | ↓$0.21 (-4.51%) | 4.40 | 4.69 | 608.10K |
| 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 |
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????