Free Trial

COMPASS Pathways (CMPS) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free CMPS Stock Alerts
$7.44
-0.04 (-0.53%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

COMPASS Pathways Stock Price Performance

5 Day
Performance
-0.53%
1 Month
Performance
-8.26%
3 Month
Performance
-27.56%
6 Month
Performance
+25.46%
Year-To-Date
Performance
-14.97%
1 Year
Performance
-2.75%
Receive CMPS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for COMPASS Pathways and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

CMPS Stock Chart for Wednesday, May, 29, 2024

CMPS Chart by TradingView

COMPASS Pathways Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$7.48$7.44
-0.53%		$7.73$7.28441,219 shs$508.75 million
05/27/2024$7.48$7.48$7.62$7.45231,300 shs$511.48 million
05/24/2024$7.46$7.48
+0.27%		$7.60$7.45229,740 shs$511.18 million
05/23/2024$7.75$7.46
-3.74%		$7.81$7.36404,140 shs$509.82 million
05/22/2024$7.87$7.75
-1.52%		$7.99$7.69225,263 shs$529.64 million
05/21/2024$7.92$7.87
-0.63%		$8.05$7.77274,720 shs$537.84 million
05/20/2024$7.84$7.92
+1.02%		$8.00$7.75201,358 shs$541.58 million
05/17/2024$7.99$7.84
-1.88%		$8.19$7.71335,869 shs$536.10 million
05/16/2024$8.28$7.99
-3.50%		$8.39$7.99244,582 shs$546.36 million
05/15/2024$8.17$8.28
+1.35%		$8.42$8.17208,959 shs$566.19 million
05/14/2024$8.12$8.17
+0.62%		$8.47$8.14261,980 shs$558.67 million
05/13/2024$7.86$8.12
+3.31%		$8.20$8.00227,448 shs$555.25 million
05/10/2024$8.54$7.86
-7.96%		$8.79$7.84622,753 shs$486.85 million
05/09/2024$8.50$8.54
+0.47%		$8.87$8.21365,346 shs$528.97 million
05/08/2024$8.54$8.50
-0.47%		$9.63$8.20808,145 shs$526.49 million
05/07/2024$8.61$8.54
-0.81%		$8.68$8.24484,004 shs$528.97 million
05/06/2024$8.53$8.61
+0.94%		$8.84$8.56189,012 shs$533.30 million
05/03/2024$8.25$8.53
+3.39%		$9.36$8.47519,862 shs$528.35 million
05/02/2024$8.48$8.25
-2.71%		$8.78$8.18244,407 shs$511.01 million
05/01/2024$8.57$8.48
-1.05%		$8.85$8.33282,617 shs$525.25 million
04/30/2024$8.11$8.57
+5.67%		$8.60$7.89317,669 shs$530.83 million
04/29/2024$7.94$8.11
+2.14%		$8.23$7.86241,767 shs$502.33 million
04/26/2024$7.86$7.94
+1.02%		$8.07$7.78258,412 shs$491.80 million
04/25/2024$8.10$7.86
-2.96%		$8.10$7.641.49 million shs$486.85 million
04/24/2024$8.25$8.10
-1.82%		$8.38$7.89887,694 shs$501.71 million
04/23/2024$8.36$8.25
-1.32%		$8.65$8.21354,981 shs$511.01 million
04/22/2024$8.38$8.36
-0.24%		$8.49$8.19363,289 shs$517.82 million
04/19/2024$8.42$8.38
-0.48%		$8.70$8.23369,848 shs$519.06 million
04/18/2024$8.53$8.42
-1.29%		$8.69$8.31291,553 shs$521.54 million
04/17/2024$8.78$8.53
-2.85%		$8.90$8.51322,606 shs$528.37 million
04/16/2024$8.32$8.78
+5.53%		$8.86$8.17528,916 shs$543.83 million
04/15/2024$8.66$8.32
-3.93%		$8.84$8.20539,174 shs$515.34 million
04/12/2024$9.18$8.66
-5.66%		$9.22$8.60465,856 shs$536.43 million
04/11/2024$9.17$9.18
+0.11%		$9.32$9.02461,966 shs$568.61 million
04/10/2024$9.57$9.17
-4.18%		$9.45$9.00278,851 shs$567.99 million
04/09/2024$9.74$9.57
-1.75%		$9.80$9.51355,716 shs$592.77 million
04/08/2024$9.50$9.74
+2.53%		$9.97$9.36559,627 shs$603.30 million
04/05/2024$9.80$9.50
-3.06%		$9.80$9.16842,567 shs$588.05 million
04/04/2024$9.70$9.80
+1.03%		$10.31$9.79764,726 shs$606.62 million
04/03/2024$9.45$9.70
+2.65%		$10.03$9.32816,652 shs$600.43 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$9.68$9.45
-2.38%		$9.49$8.62663,627 shs$585.33 million
04/01/2024$8.32$9.68
+16.35%		$9.70$8.591.12 million shs$599.58 million
03/29/2024$8.32$8.32$9.35$8.123.56 million shs$515.34 million
03/28/2024$9.50$8.32
-12.42%		$9.35$8.123.56 million shs$515.34 million
03/27/2024$9.31$9.50
+2.04%		$9.60$9.22232,681 shs$588.43 million
03/26/2024$9.17$9.31
+1.53%		$9.50$9.20332,360 shs$576.66 million
03/25/2024$8.98$9.17
+2.12%		$9.37$8.95274,361 shs$567.99 million
03/22/2024$9.50$8.98
-5.47%		$9.48$8.91574,727 shs$556.22 million
03/21/2024$9.78$9.50
-2.86%		$10.01$9.30335,299 shs$588.43 million
03/20/2024$9.53$9.78
+2.62%		$9.93$9.40273,904 shs$605.77 million
03/19/2024$9.79$9.53
-2.66%		$9.87$9.44351,837 shs$590.29 million
03/18/2024$9.90$9.79
-1.11%		$9.97$9.16604,985 shs$606.00 million
03/15/2024$9.80$9.90
+1.07%		$9.98$9.74376,177 shs$612.81 million
03/14/2024$10.66$9.80
-8.11%		$10.64$9.68731,894 shs$606.28 million
03/13/2024$10.76$10.66
-0.88%		$11.18$10.58458,439 shs$659.82 million
03/12/2024$10.67$10.76
+0.80%		$10.79$10.33333,030 shs$665.73 million
03/11/2024$10.88$10.67
-1.93%		$11.32$10.62714,188 shs$660.47 million
03/08/2024$11.28$10.88
-3.55%		$11.57$10.531.43 million shs$673.47 million
03/07/2024$10.91$11.28
+3.39%		$11.72$10.871.52 million shs$698.23 million
03/06/2024$10.87$10.91
+0.37%		$11.58$10.87511,115 shs$675.33 million
03/05/2024$11.50$10.87
-5.48%		$11.90$10.76727,779 shs$698.18 million
03/04/2024$11.48$11.50
+0.17%		$12.57$11.34806,783 shs$738.65 million
03/01/2024$10.27$11.48
+11.78%		$11.92$10.211.04 million shs$710.38 million
02/29/2024$12.37$10.27
-16.98%		$12.00$9.802.05 million shs$635.51 million
02/28/2024$11.71$12.37
+5.64%		$12.75$11.34964,781 shs$765.46 million

Related Companies:
This page (NASDAQ:CMPS) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends