COMPASS Pathways (CMPS)
3.43
0.07 (2.08%)
At close: Jan 15, 2025, 10:02 AM
CMPS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.45 | 3.49 | 3.28 | 3.36 | -0.01 | -0.30% | 1,201,513 |
| Jan 13, 2025 | 3.54 | 3.57 | 3.32 | 3.37 | -0.16 | -4.53% | 1,289,002 |
| Jan 10, 2025 | 4.04 | 4.09 | 3.17 | 3.53 | -0.61 | -14.73% | 4,160,933 |
| Jan 8, 2025 | 4.61 | 4.68 | 4.08 | 4.14 | -0.44 | -9.61% | 886,810 |
| Jan 7, 2025 | 4.80 | 5.22 | 4.56 | 4.58 | -0.17 | -3.58% | 991,207 |
| Jan 6, 2025 | 4.60 | 5.01 | 4.42 | 4.75 | 0.30 | 6.74% | 1,664,200 |
| Jan 3, 2025 | 4.20 | 4.56 | 4.06 | 4.45 | 0.30 | 7.23% | 1,767,705 |
| Jan 2, 2025 | 3.85 | 4.28 | 3.82 | 4.15 | 0.37 | 9.79% | 1,133,328 |
| Dec 31, 2024 | 3.76 | 3.83 | 3.59 | 3.78 | 0.03 | 0.80% | 738,103 |
| Dec 30, 2024 | 3.94 | 3.97 | 3.71 | 3.75 | -0.24 | -6.02% | 1,009,974 |
| Dec 27, 2024 | 4.14 | 4.14 | 3.92 | 3.99 | -0.15 | -3.62% | 556,129 |
| Dec 26, 2024 | 3.99 | 4.18 | 3.88 | 4.14 | 0.11 | 2.73% | 606,533 |
| Dec 24, 2024 | 4.05 | 4.13 | 3.96 | 4.03 | -0.02 | -0.49% | 238,244 |
| Dec 23, 2024 | 4.02 | 4.17 | 3.92 | 4.05 | 0.08 | 2.02% | 517,424 |
| Dec 20, 2024 | 3.91 | 4.20 | 3.90 | 3.97 | 0.05 | 1.28% | 1,170,400 |
| Dec 19, 2024 | 4.00 | 4.19 | 3.90 | 3.92 | -0.01 | -0.25% | 619,938 |
| Dec 18, 2024 | 4.25 | 4.30 | 3.86 | 3.93 | -0.27 | -6.43% | 974,300 |
| Dec 17, 2024 | 4.25 | 4.40 | 4.18 | 4.20 | -0.13 | -3.00% | 550,711 |
| Dec 16, 2024 | 4.21 | 4.42 | 4.16 | 4.33 | 0.11 | 2.61% | 400,300 |
| Dec 13, 2024 | 4.40 | 4.43 | 4.17 | 4.22 | -0.19 | -4.31% | 533,200 |
| Dec 12, 2024 | 4.50 | 4.58 | 4.31 | 4.41 | -0.12 | -2.65% | 553,000 |
| Dec 11, 2024 | 4.55 | 4.59 | 4.35 | 4.53 | -0.01 | -0.22% | 799,419 |
| Dec 10, 2024 | 4.71 | 4.74 | 4.46 | 4.54 | -0.27 | -5.61% | 748,531 |
| Dec 9, 2024 | 4.68 | 4.91 | 4.67 | 4.81 | 0.14 | 3.00% | 727,529 |
| Dec 6, 2024 | 4.12 | 4.68 | 4.11 | 4.67 | 0.57 | 13.90% | 1,383,300 |
| Dec 5, 2024 | 4.19 | 4.20 | 4.00 | 4.10 | -0.04 | -0.97% | 981,544 |
| Dec 4, 2024 | 4.38 | 4.38 | 4.13 | 4.14 | -0.21 | -4.83% | 619,518 |
| Dec 3, 2024 | 4.49 | 4.54 | 4.28 | 4.35 | -0.14 | -3.12% | 585,414 |
| Dec 2, 2024 | 4.59 | 4.63 | 4.41 | 4.49 | -0.11 | -2.39% | 580,874 |
| Nov 29, 2024 | 4.56 | 4.66 | 4.50 | 4.60 | 0.04 | 0.88% | 369,700 |
| Nov 27, 2024 | 4.55 | 4.65 | 4.48 | 4.56 | 0.04 | 0.88% | 430,734 |
| Nov 26, 2024 | 4.64 | 4.68 | 4.47 | 4.52 | -0.05 | -1.09% | 541,661 |
| Nov 25, 2024 | 4.52 | 4.64 | 4.37 | 4.57 | 0.16 | 3.63% | 823,541 |
| Nov 22, 2024 | 4.46 | 4.59 | 4.34 | 4.41 | -0.04 | -0.90% | 725,423 |
| Nov 21, 2024 | 4.66 | 4.69 | 4.40 | 4.45 | -0.21 | -4.51% | 608,400 |
| Nov 20, 2024 | 4.77 | 4.88 | 4.59 | 4.66 | -0.10 | -2.10% | 504,020 |
| Nov 19, 2024 | 4.59 | 4.82 | 4.47 | 4.76 | 0.10 | 2.15% | 877,952 |
| Nov 18, 2024 | 5.08 | 5.16 | 4.65 | 4.66 | -0.38 | -7.54% | 887,335 |
| Nov 15, 2024 | 5.15 | 6.04 | 4.97 | 5.04 | 0.15 | 3.07% | 3,601,100 |
| Nov 14, 2024 | 5.02 | 5.06 | 4.79 | 4.89 | -0.09 | -1.81% | 736,900 |
| Nov 13, 2024 | 5.10 | 5.24 | 4.94 | 4.98 | -0.07 | -1.39% | 891,500 |
| Nov 12, 2024 | 5.27 | 5.40 | 5.00 | 5.05 | -0.26 | -4.90% | 935,320 |
| Nov 11, 2024 | 5.46 | 5.57 | 5.17 | 5.31 | -0.14 | -2.57% | 959,042 |
| Nov 8, 2024 | 5.27 | 5.50 | 4.99 | 5.45 | 0.15 | 2.83% | 1,970,835 |
| Nov 7, 2024 | 4.75 | 5.47 | 4.75 | 5.30 | 0.57 | 12.05% | 2,288,846 |
| Nov 6, 2024 | 4.70 | 4.83 | 4.48 | 4.73 | 0.21 | 4.65% | 1,682,700 |
| Nov 5, 2024 | 4.67 | 4.75 | 4.19 | 4.52 | -0.16 | -3.42% | 1,258,510 |
| Nov 4, 2024 | 4.74 | 4.79 | 4.57 | 4.68 | -0.07 | -1.47% | 854,168 |
| Nov 1, 2024 | 4.75 | 4.83 | 4.47 | 4.75 | -0.01 | -0.21% | 2,081,900 |
| Oct 31, 2024 | 4.25 | 4.96 | 4.05 | 4.76 | -1.43 | -23.10% | 6,424,325 |