Free Trial

COMPASS Pathways (CMPS) Stock Chart & Stock Price History

→ (Free Workshop) Advanced “bug-out bag” hacks! (From Warrior Life) (Ad)
Free cmps Stock Alerts
$6.66
-0.28 (-4.03%)
(As of 06/14/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

COMPASS Pathways Stock Price Performance

5 Day
Performance
-2.63%
1 Month
Performance
-15.05%
3 Month
Performance
-32.73%
6 Month
Performance
-16.75%
Year-To-Date
Performance
-23.89%
1 Year
Performance
-13.39%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

CMPS Stock Chart for Monday, June, 17, 2024

CMPS Chart by TradingView

COMPASS Pathways Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$6.94$6.66
-4.03%		$6.85$6.61205,073 shs$455.41 million
06/13/2024$6.84$6.94
+1.46%		$7.11$6.80264,886 shs$474.56 million
06/12/2024$6.39$6.84
+7.04%		$6.95$6.53314,935 shs$467.72 million
06/11/2024$6.55$6.39
-2.44%		$6.66$6.38389,400 shs$436.95 million
06/10/2024$6.94$6.55
-5.62%		$6.94$6.55549,786 shs$447.89 million
06/07/2024$6.91$6.94
+0.43%		$7.10$6.82280,759 shs$474.56 million
06/06/2024$7.47$6.91
-7.50%		$7.45$6.88580,485 shs$472.51 million
06/05/2024$7.67$7.47
-2.61%		$7.49$6.142.59 million shs$510.80 million
06/04/2024$7.60$7.67
+0.92%		$7.94$7.49416,680 shs$524.48 million
06/03/2024$7.38$7.60
+2.98%		$7.90$7.38379,619 shs$519.69 million
05/31/2024$7.42$7.38
-0.54%		$7.64$7.24396,141 shs$504.64 million
05/30/2024$7.45$7.42
-0.40%		$7.67$7.37260,467 shs$507.39 million
05/29/2024$7.44$7.45
+0.13%		$7.49$7.25191,885 shs$509.43 million
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
(Free Workshop) Advanced “bug-out bag” hacks! (Ad)

“Do you have a ‘bug-out bag’ (survival kit) ready to grab-and-go when a disaster or other crisis strikes?” Most citizens don’t… but according to my friend (and best-selling survival author), Jeff, even the hardcore “preppers” who cherish their bug-out bags are doing it all wrong!

All the details are right here…
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

Related Companies:
This page (NASDAQ:CMPS) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
(Free Workshop) Advanced “bug-out bag” hacks!
“Do you have a ‘bug-out bag’ (survival kit) ready to grab-and-go when a disaster or other crisis strikes?” ...
Warrior Life | Sponsored
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the ...
Crypto 101 Media | Sponsored
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine...
InvestorPlace | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored