NASDAQ, CMPS End of Day and Historical Stock Data [Compass Pathways Plc ADR]

12 Aug 25 16:42

LAST: 4.220	CHANGE: 0.12	OPEN: 4.330	HIGH: 4.350	ASK: 0.000	VOLUME: 1.57M
LAST: 4.220	CHG(%): 2.76	PREV: 4.340	LOW: 4.170	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
12 Aug 25	4.330	4.350	4.170	4.220	1.61M
11 Aug 25	4.390	4.460	4.200	4.340	2.45M
08 Aug 25	4.450	4.552	4.315	4.390	840.5K
07 Aug 25	4.360	4.390	4.270	4.310	675.6K
06 Aug 25	4.480	4.480	4.275	4.360	720.1K
05 Aug 25	4.650	4.670	4.440	4.480	953.4K
04 Aug 25	4.360	4.790	4.360	4.600	2.72M
01 Aug 25	4.270	4.530	4.140	4.340	2.53M
31 Jul 25	4.020	4.780	3.924	4.350	6.09M
30 Jul 25	4.290	4.377	3.920	3.940	2.03M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.220