Free Trial

COMPASS Pathways (CMPS) Stock Chart & Stock Price History

→ Will this $2 AI stock double overnight? (From Behind the Markets) (Ad)
Free CMPS Stock Alerts
$8.10
-0.15 (-1.82%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

COMPASS Pathways Stock Price Performance

5 Day
Performance
-3.34%
1 Month
Performance
-9.80%
3 Month
Performance
-14.38%
6 Month
Performance
+36.82%
Year-To-Date
Performance
-7.43%
1 Year
Performance
-2.88%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

CMPS Stock Chart for Thursday, April, 25, 2024

CMPS Chart by TradingView

COMPASS Pathways Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
02/28/2024$11.71$12.37
+5.64%		$12.75$11.34964,781 shs$765.46 million
02/27/2024$10.68$11.71
+9.64%		$11.94$10.96746,893 shs$724.62 million
02/26/2024$10.19$10.68
+4.81%		$10.74$10.13504,828 shs$660.88 million
02/23/2024$10.01$10.19
+1.80%		$10.26$9.75264,932 shs$630.56 million
02/22/2024$9.92$10.01
+0.91%		$10.11$9.63287,660 shs$619.42 million
02/21/2024$10.17$9.92
-2.46%		$10.10$9.56786,957 shs$613.85 million
02/20/2024$10.51$10.17
-3.24%		$11.32$9.901.26 million shs$629.32 million
02/19/2024$10.51$10.51$10.73$10.43309,800 shs$650.36 million
02/16/2024$10.62$10.51
-1.04%		$10.73$10.43309,824 shs$650.36 million
02/15/2024$10.42$10.62
+1.92%		$10.78$10.43434,589 shs$657.22 million
02/14/2024$10.52$10.42
-0.95%		$10.83$10.31525,766 shs$644.84 million
02/13/2024$11.29$10.52
-6.82%		$11.09$10.40422,659 shs$650.98 million
02/12/2024$10.32$11.29
+9.40%		$11.42$10.40946,186 shs$698.63 million
02/09/2024$11.09$10.32
-6.94%		$11.04$10.16797,230 shs$686.44 million
02/08/2024$10.62$11.09
+4.43%		$11.35$10.62402,229 shs$686.47 million
02/07/2024$10.52$10.62
+0.95%		$10.83$10.04527,648 shs$657.38 million
02/06/2024$11.01$10.52
-4.45%		$11.08$10.44491,871 shs$651.19 million
02/05/2024$10.89$11.01
+1.10%		$11.24$9.88620,537 shs$681.52 million
02/02/2024$11.34$10.89
-3.97%		$11.60$10.48747,583 shs$674.09 million
02/01/2024$11.27$11.34
+0.62%		$11.84$10.91760,707 shs$701.95 million
01/31/2024$11.45$11.27
-1.57%		$12.30$11.12920,771 shs$697.61 million
01/30/2024$11.48$11.45
-0.26%		$11.88$11.16690,844 shs$708.76 million
01/29/2024$10.69$11.48
+7.39%		$11.54$10.371.37 million shs$710.61 million
01/26/2024$9.96$10.69
+7.33%		$10.95$9.961.49 million shs$661.71 million
01/25/2024$9.46$9.96
+5.29%		$10.24$9.261.50 million shs$616.49 million
01/24/2024$8.77$9.46
+7.87%		$9.48$8.64569,598 shs$585.57 million
01/23/2024$8.74$8.77
+0.34%		$8.94$8.41236,511 shs$542.86 million

Related Companies:
This page (NASDAQ:CMPS) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith