Compass Pathways

CMPS
🏛️ germany →
4.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.25 8.40 8.15 8.30 0.0M
2023-12-28 8.10 8.65 8.10 8.40 0.0M
2023-12-27 7.90 8.20 7.80 8.20 0.0M
2023-12-22 7.25 8.10 7.25 8.00 0.0M
2023-12-21 6.95 7.10 6.90 7.10 0.0M
2023-12-20 7.25 7.25 7.00 7.00 0.0M
2023-12-19 7.20 7.25 6.95 7.25 0.0M
2023-12-18 7.30 7.35 7.15 7.15 0.0M
2023-12-15 7.00 7.80 7.00 7.80 0.0M
2023-12-14 6.65 7.05 6.60 6.90 0.0M
2023-12-13 7.20 7.30 7.20 7.30 0.0M
2023-12-12 6.60 7.20 6.55 7.20 0.0M
2023-12-11 6.05 6.30 6.05 6.30 0.0M
2023-12-08 5.55 6.15 5.55 6.15 0.0M
2023-12-07 5.10 5.25 5.10 5.25 0.0M
2023-12-06 5.25 5.35 5.20 5.20 0.0M
2023-12-05 5.60 5.65 5.25 5.25 0.0M
2023-12-04 5.60 5.65 5.35 5.50 0.0M
2023-12-01 5.45 5.75 5.45 5.65 0.0M
2023-11-30 6.00 6.00 5.50 5.50 0.0M
2023-11-29 5.50 5.60 5.50 5.60 0.0M
2023-11-28 5.35 5.40 5.30 5.40 0.0M
2023-11-27 5.95 6.00 5.60 5.60 0.0M
2023-11-24 5.60 5.80 5.50 5.80 0.0M
2023-11-23 5.55 5.55 5.50 5.50 0.0M
2023-11-22 5.35 5.60 5.35 5.60 0.0M
2023-11-21 5.45 5.45 5.45 5.45 0.0M
2023-11-20 5.55 5.55 5.45 5.45 0.0M
2023-11-17 5.20 5.30 5.20 5.30 0.0M
2023-11-16 5.50 5.50 5.50 5.50 0.0M
2023-11-15 5.75 5.85 5.60 5.60 0.0M
2023-11-14 4.94 5.40 4.90 5.25 0.0M
2023-11-13 4.94 4.94 4.80 4.80 0.0M
2023-11-10 5.10 5.10 5.05 5.05 0.0M
2023-11-09 5.25 5.25 5.20 5.25 0.0M
2023-11-07 5.80 5.80 5.75 5.80 0.0M
2023-11-06 6.00 6.00 5.90 5.90 0.0M
2023-11-03 5.60 6.00 5.60 5.95 0.0M
2023-11-02 5.45 5.50 5.45 5.50 0.0M
2023-11-01 5.45 5.50 5.40 5.50 0.0M
2023-10-31 5.35 5.35 5.35 5.35 0.0M
2023-10-30 5.05 5.05 5.05 5.05 0.0M
2023-10-27 5.25 5.25 4.94 5.05 0.0M
2023-10-26 5.35 5.40 5.20 5.35 0.0M
2023-10-25 5.55 5.55 5.55 5.55 0.0M
2023-10-24 5.25 5.60 5.25 5.60 0.0M
2023-10-23 5.50 5.50 5.40 5.40 0.0M
2023-10-20 5.45 5.50 5.40 5.50 0.0M
2023-10-19 5.75 5.75 5.60 5.60 0.0M
2023-10-17 5.85 6.00 5.80 5.95 0.0M
2023-10-16 5.70 5.95 5.70 5.95 0.0M
2023-10-13 5.55 5.65 5.50 5.65 0.0M
2023-10-12 5.80 5.90 5.45 5.55 0.0M
2023-10-11 6.10 6.10 5.75 5.85 0.0M
2023-10-10 6.30 6.35 6.20 6.20 0.0M
2023-10-09 6.50 6.50 6.10 6.20 0.0M
2023-10-06 6.50 6.65 6.50 6.50 0.0M
2023-10-05 6.35 6.35 6.15 6.35 0.0M
2023-10-04 6.35 6.45 6.35 6.45 0.0M
2023-10-03 6.60 6.75 6.30 6.30 0.0M
2023-10-02 7.00 7.00 6.50 6.50 0.0M
2023-09-29 7.05 7.25 7.00 7.00 0.0M
2023-09-28 7.40 7.40 6.95 7.25 0.0M
2023-09-27 7.55 7.55 7.35 7.40 0.0M
2023-09-26 7.30 7.70 7.30 7.70 0.0M
2023-09-25 7.45 7.50 7.30 7.30 0.0M
2023-09-22 7.40 7.45 7.40 7.40 0.0M
2023-09-21 7.65 7.85 7.50 7.50 0.0M
2023-09-20 8.15 8.15 7.75 7.75 0.0M
2023-09-19 8.50 8.50 8.00 8.15 0.0M
2023-09-18 8.90 8.90 8.85 8.85 0.0M
2023-09-15 9.40 9.40 9.05 9.05 0.0M
2023-09-14 8.85 9.55 8.85 9.25 0.0M
2023-09-13 8.85 8.95 8.85 8.95 0.0M
2023-09-12 8.45 8.60 8.40 8.60 0.0M
2023-09-11 8.80 8.95 8.40 8.40 0.0M
2023-09-08 8.95 9.05 8.95 9.05 0.0M
2023-09-07 9.10 9.10 9.10 9.10 0.0M
2023-09-06 8.85 8.85 8.80 8.80 0.0M
2023-09-05 9.00 9.00 8.20 8.20 0.0M
2023-09-01 8.40 8.95 8.40 8.65 0.0M
2023-08-31 8.60 8.60 8.60 8.60 0.0M
2023-08-30 8.40 8.40 8.30 8.30 0.0M
2023-08-29 8.40 8.65 8.40 8.65 0.0M
2023-08-28 8.25 8.25 8.25 8.25 0.0M
2023-08-25 8.20 8.20 8.20 8.20 0.0M
2023-08-24 8.45 8.45 8.25 8.25 0.0M
2023-08-23 8.80 8.80 8.50 8.50 0.0M
2023-08-22 8.35 8.55 8.35 8.55 0.0M
2023-08-18 7.70 7.70 7.70 7.70 0.0M
2023-08-17 8.35 8.35 7.80 7.80 0.0M
2023-08-16 7.05 8.55 7.05 8.40 0.0M
2023-08-15 7.05 7.10 6.95 7.00 0.0M
2023-08-14 7.20 7.25 7.20 7.25 0.0M
2023-08-11 7.45 7.45 7.35 7.35 0.0M
2023-08-10 7.40 7.50 7.40 7.45 0.0M
2023-08-09 7.45 7.50 7.45 7.50 0.0M
2023-08-08 7.15 7.15 7.10 7.15 0.0M
2023-08-07 7.50 7.50 7.05 7.25 0.0M
2023-08-04 8.25 8.25 8.00 8.00 0.0M
2023-08-03 8.30 8.30 8.00 8.00 0.0M
2023-08-02 8.05 8.20 8.00 8.10 0.0M
2023-08-01 8.45 8.55 8.15 8.15 0.0M
2023-07-31 8.40 8.40 8.20 8.40 0.0M
2023-07-28 8.05 8.25 8.00 8.25 0.0M
2023-07-27 8.10 8.30 8.10 8.30 0.0M
2023-07-25 7.95 8.00 7.80 7.80 0.0M
2023-07-24 8.10 8.15 8.00 8.00 0.0M
2023-07-21 8.10 8.15 8.00 8.15 0.0M
2023-07-20 8.05 8.15 7.85 8.15 0.0M
2023-07-19 8.55 8.55 8.25 8.25 0.0M
2023-07-18 8.05 8.75 8.00 8.75 0.0M
2023-07-17 8.05 8.45 7.90 8.05 0.0M
2023-07-14 8.40 8.60 8.25 8.25 0.0M
2023-07-13 8.20 8.50 8.20 8.40 0.0M
2023-07-12 9.20 9.20 8.00 8.15 0.0M
2023-07-11 9.75 9.90 8.95 8.95 0.0M
2023-07-10 9.30 9.60 8.70 9.60 0.0M
2023-07-07 8.90 9.60 8.90 9.10 0.0M
2023-07-06 8.35 8.35 8.30 8.30 0.0M
2023-07-05 7.80 8.20 7.80 8.20 0.0M
2023-07-04 7.70 7.85 7.70 7.85 0.0M
2023-07-03 7.60 7.85 7.55 7.70 0.0M
2023-06-30 7.35 7.65 7.35 7.65 0.0M
2023-06-29 7.30 7.30 7.10 7.15 0.0M
2023-06-28 7.30 7.30 7.30 7.30 0.0M
2023-06-27 7.15 7.15 7.15 7.15 0.0M
2023-06-26 7.20 7.20 6.80 6.80 0.0M
2023-06-23 7.50 7.50 7.20 7.20 0.0M
2023-06-22 7.40 7.40 7.25 7.25 0.0M
2023-06-21 7.55 7.55 7.25 7.25 0.0M
2023-06-20 7.15 7.40 7.00 7.40 0.0M
2023-06-16 7.20 7.20 7.15 7.20 0.0M
2023-06-15 7.25 7.25 7.15 7.15 0.0M
2023-06-14 7.65 7.65 7.25 7.50 0.0M
2023-06-13 7.30 7.30 7.30 7.30 0.0M
2023-06-12 7.20 7.20 7.20 7.20 0.0M
2023-06-09 7.30 7.55 7.30 7.35 0.0M
2023-06-08 7.55 7.75 7.30 7.30 0.0M
2023-06-07 8.05 8.05 7.70 7.70 0.0M
2023-06-06 7.15 7.50 7.15 7.50 0.0M
2023-06-05 7.20 7.35 6.95 6.95 0.0M
2023-06-02 7.15 7.30 7.10 7.30 0.0M
2023-06-01 6.95 7.00 6.80 6.85 0.0M
2023-05-31 7.00 7.05 6.75 6.90 0.0M
2023-05-30 7.20 7.20 6.90 6.90 0.0M
2023-05-29 7.20 7.20 7.20 7.20 0.0M
2023-05-26 7.05 7.20 7.05 7.10 0.0M
2023-05-25 7.35 7.45 6.90 7.00 0.0M
2023-05-24 7.50 7.50 7.45 7.45 0.0M
2023-05-23 7.70 8.00 7.60 7.80 0.0M
2023-05-22 7.40 7.50 7.40 7.50 0.0M
2023-05-19 7.85 7.95 7.50 7.50 0.0M
2023-05-18 7.95 7.95 7.90 7.90 0.0M
2023-05-17 7.70 7.90 7.70 7.90 0.0M
2023-05-16 7.85 7.85 7.85 7.85 0.0M
2023-05-15 7.65 7.90 7.65 7.90 0.0M
2023-05-12 7.90 7.90 7.70 7.70 0.0M
2023-05-11 7.95 7.95 7.95 7.95 0.0M
2023-05-10 7.50 7.60 7.50 7.60 0.0M
2023-05-09 7.75 7.75 7.60 7.60 0.0M
2023-05-08 7.35 7.70 7.20 7.70 0.0M
2023-05-05 7.05 7.30 7.05 7.20 0.0M
2023-05-04 7.10 7.10 7.00 7.00 0.0M
2023-05-03 7.25 7.25 7.20 7.20 0.0M
2023-05-02 7.40 7.45 7.30 7.35 0.0M
2023-04-28 7.35 7.45 7.25 7.45 0.0M
2023-04-27 7.35 7.50 7.20 7.40 0.0M
2023-04-26 7.45 7.50 7.25 7.45 0.0M
2023-04-25 7.55 7.55 7.40 7.40 0.0M
2023-04-24 8.20 8.20 7.50 7.55 0.0M
2023-04-21 8.50 8.50 8.25 8.25 0.0M
2023-04-20 8.80 8.80 8.80 8.80 0.0M
2023-04-19 9.05 9.05 8.90 8.90 0.0M
2023-04-18 9.20 9.20 9.10 9.10 0.0M
2023-04-17 9.15 9.15 9.15 9.15 0.0M
2023-04-14 9.05 9.35 9.05 9.10 0.0M
2023-04-13 9.20 9.25 9.20 9.25 0.0M
2023-04-12 9.40 9.40 9.40 9.40 0.0M
2023-04-11 9.60 9.75 9.45 9.45 0.0M
2023-04-06 9.15 9.60 9.15 9.60 0.0M
2023-04-05 9.80 9.80 9.60 9.60 0.0M
2023-04-04 9.15 9.80 9.15 9.80 0.0M
2023-04-03 9.10 9.30 8.85 8.85 0.0M
2023-03-31 9.64 9.64 9.24 9.28 0.0M
2023-03-30 9.70 9.70 9.48 9.48 0.0M
2023-03-28 9.54 9.70 9.34 9.42 0.0M
2023-03-27 9.46 9.60 9.34 9.60 0.0M
2023-03-24 9.40 9.40 9.28 9.28 0.0M
2023-03-23 8.86 9.38 8.86 9.38 0.0M
2023-03-22 8.56 8.84 8.56 8.84 0.0M
2023-03-21 7.88 8.28 7.82 8.28 0.0M
2023-03-20 7.72 7.92 7.50 7.50 0.0M
2023-03-17 8.20 8.20 7.94 7.94 0.0M
2023-03-16 7.72 8.14 7.70 8.10 0.0M
2023-03-15 7.94 7.94 7.70 7.70 0.0M
2023-03-14 7.58 7.86 7.58 7.86 0.0M
2023-03-13 7.32 7.52 7.26 7.52 0.0M
2023-03-10 7.40 7.40 7.30 7.30 0.0M
2023-03-08 7.76 7.76 7.66 7.66 0.0M
2023-03-07 7.62 7.62 7.62 7.62 0.0M
2023-03-06 8.06 8.08 7.78 7.98 0.0M
2023-03-03 8.12 8.16 7.96 7.96 0.0M
2023-03-02 7.65 8.15 7.55 8.15 0.0M
2023-03-01 7.84 7.90 7.46 7.46 0.0M
2023-02-28 8.02 8.02 7.80 7.80 0.0M
2023-02-27 7.82 8.12 7.82 8.06 0.0M
2023-02-24 8.10 8.10 8.06 8.06 0.0M
2023-02-23 8.22 8.22 7.90 8.00 0.0M
2023-02-22 8.16 8.16 8.16 8.16 0.0M
2023-02-21 8.58 8.58 8.14 8.26 0.0M
2023-02-20 8.60 8.62 8.44 8.60 0.0M
2023-02-17 8.46 8.54 8.40 8.40 0.0M
2023-02-16 8.78 8.78 8.62 8.64 0.0M
2023-02-15 8.80 8.88 8.76 8.76 0.0M
2023-02-14 8.84 8.84 8.70 8.70 0.0M
2023-02-13 8.96 8.96 8.50 8.84 0.0M
2023-02-10 8.82 8.82 8.76 8.76 0.0M
2023-02-09 9.10 9.10 9.10 9.10 0.0M
2023-02-08 9.66 9.66 9.00 9.00 0.0M
2023-02-07 9.66 9.66 9.48 9.58 0.0M
2023-02-06 9.56 9.68 9.48 9.48 0.0M
2023-02-03 9.96 10.05 9.78 9.80 0.0M
2023-02-02 9.76 9.98 9.66 9.98 0.0M
2023-02-01 9.60 9.60 9.40 9.40 0.0M
2023-01-31 9.50 9.64 9.46 9.64 0.0M
2023-01-30 9.80 9.80 9.62 9.62 0.0M
2023-01-27 9.92 9.94 9.88 9.88 0.0M
2023-01-26 9.84 9.88 9.84 9.88 0.0M
2023-01-25 9.64 9.64 9.38 9.38 0.0M
2023-01-24 9.48 9.82 9.48 9.76 0.0M
2023-01-23 9.14 9.50 8.98 9.50 0.0M
2023-01-20 9.04 9.16 8.88 9.16 0.0M
2023-01-19 9.10 9.22 8.88 8.88 0.0M
2023-01-18 9.04 9.04 9.00 9.00 0.0M
2023-01-17 9.14 9.14 8.82 9.00 0.0M
2023-01-16 8.88 9.02 8.70 9.02 0.0M
2023-01-13 8.72 8.72 8.72 8.72 0.0M
2023-01-12 8.34 8.50 8.18 8.50 0.0M
2023-01-11 7.92 8.16 7.92 8.08 0.0M
2023-01-10 7.16 7.66 7.16 7.64 0.0M
2023-01-09 6.94 7.10 6.80 7.08 0.0M
2023-01-06 7.12 7.12 6.86 6.86 0.0M
2023-01-05 7.26 7.42 7.16 7.16 0.0M
2023-01-04 7.38 7.44 7.22 7.40 0.0M
2023-01-03 7.76 7.76 7.30 7.36 0.0M
2023-01-02 7.58 7.60 7.46 7.60 0.0M