-
5 DAY PERFORMANCE
-2.29% -
1 MONTH PERFORMANCE
-13.67% -
3 MONTH PERFORMANCE
+12.91% -
6 MONTH PERFORMANCE
-18.03% -
YEAR-TO-DATE PERFORMANCE
-22.06% -
1 YEAR PERFORMANCE
-8.95%
COMPASS Pathways plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.98 | $6.81 (-2.44%) | $7.08 | $6.74 | 236,500 | $465.61 M |
| 09/26/2024 | $6.91 | $6.91 (0%) | $7.06 | $6.83 | 188,639 | $472.44 M |
| 09/25/2024 | $6.94 | $6.83 (-1.59%) | $7.07 | $6.82 | 389,139 | $466.97 M |
| 09/24/2024 | $7.01 | $6.96 (-0.71%) | $7.09 | $6.83 | 1.40 M | $475.86 M |
| 09/23/2024 | $7.24 | $6.98 (-3.59%) | $7.30 | $6.96 | 184,100 | $477.23 M |
| 09/20/2024 | $7.39 | $7.25 (-1.89%) | $7.43 | $7.17 | 192,308 | $495.69 M |
| 09/19/2024 | $7.48 | $7.40 (-1.07%) | $7.53 | $7.35 | 385,737 | $505.95 M |
| 09/18/2024 | $7.23 | $7.30 (0.97%) | $7.53 | $6.93 | 434,374 | $499.11 M |
| 09/17/2024 | $7.29 | $7.22 (-0.96%) | $7.48 | $7.18 | 248,233 | $493.64 M |
| 09/16/2024 | $7.30 | $7.20 (-1.37%) | $7.50 | $7.12 | 213,500 | $492.27 M |
| 09/13/2024 | $6.88 | $7.25 (5.38%) | $7.38 | $6.86 | 442,438 | $495.69 M |
| 09/12/2024 | $6.87 | $6.78 (-1.31%) | $6.92 | $6.72 | 174,615 | $463.56 M |
| 09/11/2024 | $6.81 | $6.85 (0.59%) | $6.92 | $6.61 | 211,700 | $468.34 M |
| 09/10/2024 | $6.74 | $6.81 (1.04%) | $6.86 | $6.63 | 149,750 | $465.61 M |
| 09/09/2024 | $6.65 | $6.75 (1.5%) | $6.82 | $6.59 | 177,240 | $461.51 M |
| 09/06/2024 | $6.67 | $6.63 (-0.6%) | $6.78 | $6.35 | 725,200 | $453.30 M |
| 09/05/2024 | $6.84 | $6.73 (-1.61%) | $7.00 | $6.66 | 545,002 | $460.14 M |
| 09/04/2024 | $7.09 | $6.79 (-4.23%) | $7.23 | $6.73 | 793,722 | $464.24 M |
| 09/03/2024 | $7.55 | $7.23 (-4.24%) | $7.74 | $7.14 | 701,227 | $494.32 M |
| 08/30/2024 | $7.77 | $7.48 (-3.73%) | $7.83 | $7.44 | 468,400 | $511.42 M |
| 08/29/2024 | $7.89 | $7.64 (-3.17%) | $8.08 | $7.63 | 414,749 | $522.36 M |
| 08/28/2024 | $8.00 | $7.90 (-1.25%) | $8.05 | $7.68 | 560,900 | $540.13 M |
| 08/27/2024 | $8.11 | $8.00 (-1.36%) | $8.15 | $7.62 | 839,141 | $546.97 M |
| 08/26/2024 | $8.30 | $8.00 (-3.61%) | $8.54 | $7.52 | 2.99 M | $546.97 M |
| 08/23/2024 | $7.18 | $7.19 (0.14%) | $7.27 | $6.91 | 536,468 | $491.59 M |
| 08/22/2024 | $7.09 | $6.95 (-1.97%) | $7.25 | $6.87 | 196,601 | $475.18 M |
| 08/21/2024 | $6.99 | $7.04 (0.72%) | $7.07 | $6.78 | 231,600 | $481.33 M |
| 08/20/2024 | $7.03 | $6.93 (-1.42%) | $7.07 | $6.86 | 218,129 | $473.81 M |
| 08/19/2024 | $7.02 | $7.05 (0.43%) | $7.13 | $6.89 | 240,900 | $482.02 M |
| 08/16/2024 | $6.98 | $6.98 (0%) | $7.16 | $6.86 | 213,287 | $477.23 M |
| 08/15/2024 | $7.04 | $7.05 (0.14%) | $7.14 | $6.79 | 231,117 | $482.02 M |
| 08/14/2024 | $7.01 | $6.87 (-2%) | $7.13 | $6.83 | 172,912 | $469.71 M |
| 08/13/2024 | $6.93 | $7.01 (1.15%) | $7.05 | $6.87 | 252,986 | $479.28 M |
| 08/12/2024 | $6.82 | $6.89 (1.03%) | $7.00 | $6.70 | 654,864 | $471.08 M |
| 08/09/2024 | $7.19 | $7.06 (-1.81%) | $7.19 | $6.88 | 504,800 | $482.70 M |
| 08/08/2024 | $6.90 | $7.00 (1.45%) | $7.16 | $6.75 | 474,699 | $478.60 M |
| 08/07/2024 | $7.14 | $6.83 (-4.34%) | $7.15 | $6.67 | 458,660 | $466.97 M |
| 08/06/2024 | $6.89 | $7.02 (1.89%) | $7.17 | $6.80 | 470,000 | $479.97 M |
| 08/05/2024 | $6.27 | $6.88 (9.73%) | $7.13 | $6.22 | 686,602 | $470.39 M |
| 08/02/2024 | $6.66 | $7.04 (5.71%) | $7.12 | $6.43 | 598,895 | $481.33 M |
| 08/01/2024 | $7.72 | $6.88 (-10.88%) | $7.76 | $6.81 | 877,400 | $470.39 M |
| 07/31/2024 | $7.65 | $7.63 (-0.26%) | $7.83 | $7.28 | 421,138 | $521.67 M |
| 07/30/2024 | $8.01 | $7.61 (-4.99%) | $8.08 | $7.50 | 393,938 | $520.30 M |
| 07/29/2024 | $8.15 | $7.96 (-2.33%) | $8.21 | $7.83 | 442,345 | $544.23 M |
| 07/26/2024 | $7.59 | $8.03 (5.8%) | $8.13 | $7.48 | 518,109 | $549.02 M |
| 07/25/2024 | $7.12 | $7.46 (4.78%) | $7.59 | $6.96 | 310,709 | $510.05 M |
| 07/24/2024 | $7.29 | $6.94 (-4.8%) | $7.49 | $6.94 | 264,235 | $474.50 M |
| 07/23/2024 | $7.74 | $7.27 (-6.07%) | $7.74 | $7.22 | 654,842 | $497.06 M |
| 07/22/2024 | $7.46 | $7.43 (-0.4%) | $7.47 | $7.25 | 371,221 | $508.00 M |
| 07/19/2024 | $7.24 | $7.30 (0.83%) | $7.40 | $7.17 | 169,923 | $499.11 M |
| 07/18/2024 | $7.51 | $7.27 (-3.2%) | $7.55 | $7.19 | 280,403 | $497.06 M |
| 07/17/2024 | $7.72 | $7.46 (-3.37%) | $7.76 | $7.25 | 390,041 | $510.05 M |
| 07/16/2024 | $7.19 | $7.67 (6.68%) | $7.70 | $7.16 | 591,369 | $524.41 M |
| 07/15/2024 | $7.08 | $7.12 (0.56%) | $7.21 | $6.80 | 366,281 | $486.80 M |
| 07/12/2024 | $7.32 | $6.97 (-4.78%) | $7.42 | $6.85 | 513,895 | $476.55 M |
| 07/11/2024 | $6.75 | $7.22 (6.96%) | $7.44 | $6.70 | 872,475 | $493.64 M |
| 07/10/2024 | $6.30 | $6.60 (4.76%) | $6.62 | $6.14 | 287,483 | $451.25 M |
| 07/09/2024 | $6.32 | $6.29 (-0.47%) | $6.32 | $6.03 | 205,171 | $430.05 M |
| 07/08/2024 | $6.26 | $6.25 (-0.16%) | $6.41 | $6.19 | 266,528 | $427.32 M |
| 07/05/2024 | $6.15 | $6.20 (0.81%) | $6.29 | $6.10 | 271,492 | $423.90 M |
| 07/03/2024 | $5.98 | $6.27 (4.85%) | $6.40 | $5.98 | 302,095 | $428.69 M |
| 07/02/2024 | $5.96 | $5.96 (0%) | $6.06 | $5.85 | 187,579 | $407.49 M |
| 07/01/2024 | $6.04 | $5.95 (-1.49%) | $6.13 | $5.89 | 315,796 | $406.81 M |
| 06/28/2024 | $6.04 | $6.04 (0%) | $6.13 | $5.90 | 192,503 | $412.96 M |