Compass Pathways

CMPS
🏛️ usa →
6.02
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4.58 4.65 4.52 4.52 18.9K
09:32 4.55 4.55 4.52 4.52 1.6K
09:33 4.52 4.59 4.52 4.57 8.7K
09:34 4.57 4.57 4.54 4.54 7.0K
09:35 4.54 4.56 4.54 4.55 4.6K
09:36 4.56 4.56 4.55 4.55 4.9K
09:37 4.54 4.54 4.54 4.54 1.2K
09:38 4.54 4.54 4.54 4.54 0.1K
09:39 4.54 4.55 4.51 4.51 30.8K
09:40 4.53 4.53 4.51 4.53 1.3K
09:41 4.53 4.53 4.45 4.45 33.3K
09:42 4.45 4.48 4.45 4.47 0.4K
09:43 4.47 4.47 4.45 4.47 0.5K
09:44 4.49 4.49 4.45 4.45 1.4K
09:45 4.45 4.49 4.45 4.49 0.6K
09:46 4.49 4.49 4.45 4.45 1.5K
09:47 4.48 4.50 4.47 4.50 4.1K
09:48 4.50 4.52 4.50 4.51 1.9K
09:49 4.52 4.52 4.52 4.52 0.6K
09:50 4.52 4.52 4.51 4.51 0.2K
09:51 4.52 4.52 4.51 4.51 0.6K
09:52 4.51 4.51 4.48 4.48 1.1K
09:53 4.48 4.48 4.48 4.48 4.7K
09:54 4.45 4.47 4.45 4.47 1.4K
09:55 4.47 4.48 4.46 4.46 5.0K
09:56 4.46 4.48 4.43 4.45 14.3K
09:57 4.45 4.45 4.41 4.41 3.6K
09:58 4.36 4.37 4.36 4.36 26.9K
09:59 4.37 4.37 4.36 4.36 3.9K
10:00 4.37 4.38 4.37 4.38 3.0K
10:01 4.38 4.40 4.38 4.40 5.1K
10:02 4.40 4.40 4.37 4.38 3.1K
10:03 4.38 4.39 4.37 4.39 11.0K
10:04 4.40 4.40 4.39 4.39 2.2K
10:05 4.39 4.43 4.39 4.43 26.8K
10:06 4.47 4.47 4.45 4.46 3.9K
10:07 4.47 4.47 4.41 4.43 6.9K
10:08 4.43 4.43 4.43 4.43 0.0K
10:09 4.43 4.43 4.42 4.42 0.4K
10:10 4.42 4.43 4.42 4.43 1.6K
10:11 4.41 4.41 4.41 4.41 1.7K
10:12 4.41 4.41 4.41 4.41 1.9K
10:13 4.41 4.41 4.41 4.41 0.0K
10:14 4.42 4.42 4.40 4.41 0.7K
10:15 4.41 4.41 4.38 4.38 9.1K
10:16 4.38 4.38 4.38 4.38 2.7K
10:17 4.37 4.37 4.36 4.36 14.6K
10:18 4.36 4.36 4.36 4.36 3.9K
10:19 4.36 4.36 4.35 4.35 18.6K
10:20 4.35 4.35 4.28 4.31 13.9K
10:21 4.31 4.32 4.31 4.32 7.8K
10:22 4.34 4.35 4.34 4.35 3.7K
10:23 4.35 4.35 4.34 4.34 1.4K
10:24 4.34 4.34 4.34 4.34 0.4K
10:25 4.34 4.34 4.33 4.33 0.7K
10:26 4.33 4.33 4.33 4.33 0.2K
10:27 4.33 4.35 4.33 4.34 1.6K
10:28 4.35 4.35 4.33 4.34 4.1K
10:29 4.36 4.37 4.36 4.37 4.2K
10:30 4.37 4.37 4.36 4.36 9.2K
10:31 4.36 4.36 4.34 4.34 1.9K
10:32 4.34 4.34 4.34 4.34 0.8K
10:33 4.34 4.34 4.34 4.34 1.4K
10:34 4.32 4.32 4.32 4.32 0.9K
10:35 4.30 4.32 4.29 4.32 19.0K
10:36 4.32 4.32 4.30 4.30 0.9K
10:37 4.30 4.31 4.30 4.31 9.9K
10:38 4.31 4.32 4.31 4.31 2.2K
10:39 4.31 4.34 4.31 4.33 5.0K
10:40 4.33 4.33 4.33 4.33 0.1K
10:41 4.33 4.33 4.33 4.33 0.3K
10:42 4.33 4.33 4.33 4.33 0.1K
10:43 4.33 4.33 4.33 4.33 0.0K
10:44 4.33 4.33 4.33 4.33 1.1K
10:45 4.33 4.34 4.33 4.33 1.1K
10:46 4.34 4.34 4.33 4.33 3.3K
10:47 4.33 4.33 4.33 4.33 0.6K
10:48 4.34 4.34 4.33 4.33 0.8K
10:49 4.33 4.33 4.32 4.32 0.6K
10:50 4.32 4.33 4.32 4.33 6.2K
10:51 4.33 4.34 4.33 4.34 0.4K
10:52 4.34 4.35 4.34 4.35 1.5K
10:53 4.35 4.35 4.35 4.35 2.2K
10:54 4.35 4.35 4.34 4.34 2.0K
10:55 4.34 4.34 4.34 4.34 0.5K
10:56 4.34 4.34 4.32 4.32 0.7K
10:57 4.32 4.32 4.32 4.32 2.5K
10:58 4.34 4.34 4.34 4.34 1.1K
10:59 4.35 4.35 4.32 4.32 10.0K
11:00 4.32 4.32 4.32 4.32 1.1K
11:01 4.32 4.32 4.32 4.32 2.9K
11:02 4.32 4.32 4.32 4.32 0.1K
11:03 4.31 4.31 4.31 4.31 1.0K
11:04 4.31 4.31 4.31 4.31 0.0K
11:05 4.31 4.31 4.31 4.31 0.1K
11:06 4.31 4.31 4.31 4.31 3.4K
11:07 4.31 4.31 4.31 4.31 0.1K
11:08 4.31 4.31 4.30 4.30 0.9K
11:09 4.30 4.30 4.30 4.30 1.0K
11:10 4.30 4.31 4.30 4.31 0.8K
11:11 4.31 4.31 4.30 4.30 1.1K
11:12 4.31 4.31 4.31 4.31 1.7K
11:13 4.31 4.32 4.31 4.32 11.7K
11:14 4.32 4.32 4.31 4.31 2.7K
11:15 4.31 4.31 4.31 4.31 5.6K
11:16 4.31 4.31 4.31 4.31 0.1K
11:17 4.31 4.32 4.31 4.32 2.7K
11:18 4.32 4.32 4.32 4.32 0.4K
11:19 4.32 4.32 4.32 4.32 0.4K
11:20 4.32 4.32 4.32 4.32 0.2K
11:21 4.32 4.32 4.30 4.30 4.9K
11:22 4.30 4.30 4.30 4.30 3.4K
11:23 4.30 4.31 4.30 4.31 2.3K
11:24 4.31 4.31 4.31 4.31 1.5K
11:25 4.31 4.31 4.31 4.31 0.2K
11:26 4.27 4.28 4.27 4.28 14.3K
11:27 4.28 4.28 4.28 4.28 0.8K
11:28 4.28 4.28 4.27 4.27 3.3K
11:29 4.27 4.27 4.26 4.27 3.7K
11:30 4.27 4.27 4.27 4.27 4.6K
11:31 4.27 4.27 4.27 4.27 0.2K
11:32 4.27 4.27 4.26 4.26 6.3K
11:33 4.26 4.28 4.26 4.28 7.6K
11:34 4.28 4.28 4.28 4.28 0.1K
11:35 4.28 4.29 4.28 4.29 4.0K
11:36 4.28 4.29 4.28 4.29 0.4K
11:37 4.29 4.29 4.28 4.28 0.5K
11:38 4.28 4.28 4.27 4.27 1.2K
11:39 4.27 4.28 4.27 4.28 5.4K
11:40 4.28 4.29 4.28 4.29 6.1K
11:41 4.29 4.30 4.29 4.30 0.7K
11:42 4.30 4.30 4.30 4.30 0.3K
11:43 4.30 4.30 4.30 4.30 8.3K
11:44 4.30 4.32 4.30 4.32 4.4K
11:45 4.32 4.32 4.32 4.32 0.9K
11:46 4.32 4.35 4.32 4.35 4.8K
11:47 4.35 4.35 4.34 4.34 6.5K
11:48 4.34 4.34 4.34 4.34 4.9K
11:49 4.33 4.33 4.33 4.33 1.7K
11:50 4.33 4.33 4.32 4.32 4.7K
11:51 4.33 4.33 4.31 4.31 3.9K
11:52 4.31 4.31 4.31 4.31 0.7K
11:53 4.31 4.31 4.31 4.31 0.0K
11:54 4.31 4.31 4.31 4.31 5.7K
11:55 4.32 4.32 4.32 4.32 0.6K
11:56 4.32 4.32 4.32 4.32 0.4K
11:57 4.32 4.32 4.32 4.32 0.3K
11:58 4.32 4.32 4.31 4.31 0.2K
11:59 4.31 4.31 4.31 4.31 0.8K
12:00 4.31 4.31 4.31 4.31 0.0K
12:01 4.31 4.31 4.31 4.31 0.1K
12:02 4.31 4.31 4.31 4.31 0.1K
12:03 4.31 4.31 4.31 4.31 0.0K
12:04 4.31 4.31 4.31 4.31 0.1K
12:05 4.31 4.31 4.29 4.29 2.1K
12:06 4.29 4.29 4.29 4.29 0.3K
12:07 4.29 4.29 4.29 4.29 0.0K
12:08 4.29 4.29 4.29 4.29 0.2K
12:09 4.29 4.29 4.29 4.29 6.0K
12:10 4.29 4.29 4.29 4.29 0.0K
12:11 4.29 4.29 4.29 4.29 0.1K
12:12 4.29 4.29 4.27 4.27 3.1K
12:13 4.27 4.29 4.27 4.29 4.7K
12:14 4.29 4.29 4.29 4.29 0.9K
12:15 4.29 4.29 4.29 4.29 2.2K
12:16 4.29 4.29 4.29 4.29 0.1K
12:17 4.29 4.29 4.29 4.29 0.4K
12:18 4.28 4.29 4.28 4.29 1.2K
12:19 4.29 4.30 4.29 4.30 0.2K
12:20 4.30 4.30 4.29 4.29 2.1K
12:21 4.29 4.29 4.28 4.28 1.8K
12:22 4.28 4.28 4.28 4.28 6.5K
12:23 4.28 4.28 4.28 4.28 0.1K
12:24 4.26 4.26 4.26 4.26 5.4K
12:25 4.26 4.26 4.26 4.26 0.2K
12:26 4.26 4.26 4.26 4.26 0.2K
12:27 4.26 4.26 4.26 4.26 0.1K
12:28 4.26 4.26 4.26 4.26 0.1K
12:29 4.26 4.26 4.26 4.26 0.9K
12:30 4.26 4.26 4.26 4.26 0.1K
12:31 4.26 4.26 4.25 4.25 0.3K
12:32 4.26 4.26 4.26 4.26 0.3K
12:33 4.26 4.26 4.26 4.26 3.8K
12:34 4.25 4.25 4.24 4.24 16.1K
12:35 4.24 4.24 4.24 4.24 8.0K
12:36 4.24 4.26 4.24 4.26 8.2K
12:37 4.26 4.26 4.26 4.26 0.0K
12:38 4.26 4.26 4.26 4.26 0.0K
12:39 4.26 4.26 4.26 4.26 1.8K
12:40 4.26 4.26 4.24 4.24 1.2K
12:41 4.24 4.24 4.24 4.24 0.3K
12:42 4.24 4.24 4.24 4.24 0.0K
12:43 4.24 4.24 4.24 4.24 0.0K
12:44 4.24 4.24 4.24 4.24 2.1K
12:45 4.24 4.24 4.24 4.24 0.0K
12:46 4.24 4.24 4.22 4.22 0.7K
12:47 4.22 4.23 4.22 4.23 5.4K
12:48 4.23 4.23 4.22 4.23 1.1K
12:49 4.23 4.23 4.23 4.23 1.5K
12:50 4.24 4.25 4.24 4.25 6.7K
12:51 4.25 4.26 4.25 4.25 1.1K
12:52 4.25 4.25 4.25 4.25 0.2K
12:53 4.25 4.25 4.24 4.24 0.9K
12:54 4.24 4.24 4.24 4.24 0.1K
12:55 4.24 4.26 4.24 4.26 2.1K
12:56 4.26 4.27 4.26 4.26 0.9K
12:57 4.26 4.26 4.26 4.26 0.4K
12:58 4.26 4.26 4.25 4.25 0.5K
12:59 4.23 4.23 4.22 4.22 8.6K
13:00 4.22 4.22 4.22 4.22 4.0K
13:01 4.22 4.22 4.21 4.22 0.8K
13:02 4.22 4.22 4.22 4.22 0.2K
13:03 4.22 4.22 4.22 4.22 1.7K
13:04 4.22 4.22 4.21 4.21 0.4K
13:05 4.21 4.23 4.21 4.23 5.1K
13:06 4.23 4.23 4.23 4.23 0.7K
13:07 4.23 4.23 4.23 4.23 0.1K
13:08 4.23 4.23 4.23 4.23 1.6K
13:09 4.23 4.24 4.23 4.23 1.7K
13:10 4.24 4.24 4.24 4.24 3.0K
13:11 4.24 4.24 4.24 4.24 0.1K
13:12 4.24 4.24 4.24 4.24 0.5K
13:13 4.23 4.24 4.23 4.24 0.5K
13:14 4.24 4.25 4.24 4.25 0.8K
13:15 4.25 4.25 4.25 4.25 0.9K
13:16 4.24 4.24 4.24 4.24 0.4K
13:17 4.24 4.24 4.24 4.24 0.8K
13:18 4.24 4.24 4.24 4.24 0.1K
13:19 4.24 4.24 4.24 4.24 1.5K
13:20 4.24 4.24 4.24 4.24 1.0K
13:21 4.24 4.24 4.19 4.20 11.3K
13:22 4.20 4.20 4.20 4.20 1.5K
13:23 4.20 4.22 4.20 4.22 4.7K
13:24 4.22 4.22 4.18 4.19 1.9K
13:25 4.19 4.19 4.19 4.19 2.2K
13:26 4.19 4.19 4.17 4.17 1.8K
13:27 4.17 4.17 4.17 4.17 0.3K
13:28 4.17 4.17 4.17 4.17 3.9K
13:29 4.16 4.16 4.15 4.15 20.8K
13:30 4.15 4.16 4.15 4.16 2.7K
13:31 4.16 4.16 4.15 4.15 3.1K
13:32 4.16 4.16 4.15 4.15 13.2K
13:33 4.15 4.16 4.15 4.16 4.5K
13:34 4.16 4.16 4.16 4.16 1.2K
13:35 4.16 4.16 4.16 4.16 0.3K
13:36 4.16 4.16 4.16 4.16 0.6K
13:37 4.16 4.16 4.14 4.14 0.8K
13:38 4.15 4.15 4.15 4.15 0.7K
13:39 4.15 4.15 4.15 4.15 5.0K
13:40 4.13 4.14 4.13 4.14 5.6K
13:41 4.14 4.15 4.14 4.15 1.3K
13:42 4.15 4.15 4.15 4.15 0.4K
13:43 4.15 4.15 4.15 4.15 1.4K
13:44 4.15 4.15 4.15 4.15 0.3K
13:45 4.15 4.15 4.14 4.14 2.0K
13:46 4.12 4.14 4.12 4.14 1.9K
13:47 4.14 4.15 4.14 4.15 2.4K
13:48 4.15 4.15 4.15 4.15 2.6K
13:49 4.15 4.15 4.14 4.14 1.1K
13:50 4.14 4.14 4.13 4.13 1.1K
13:51 4.13 4.13 4.12 4.13 3.4K
13:52 4.13 4.13 4.13 4.13 3.0K
13:53 4.13 4.13 4.13 4.13 1.0K
13:54 4.12 4.13 4.12 4.13 3.0K
13:55 4.13 4.13 4.13 4.13 0.0K
13:56 4.12 4.12 4.12 4.12 2.2K
13:57 4.13 4.13 4.13 4.13 1.1K
13:58 4.13 4.13 4.13 4.13 0.0K
13:59 4.12 4.13 4.12 4.13 6.3K
14:00 4.13 4.13 4.13 4.13 0.4K
14:01 4.13 4.14 4.13 4.14 9.1K
14:02 4.14 4.14 4.14 4.14 2.9K
14:03 4.14 4.14 4.14 4.14 0.0K
14:04 4.14 4.14 4.14 4.14 0.7K
14:05 4.13 4.14 4.13 4.14 8.3K
14:06 4.14 4.14 4.14 4.14 0.7K
14:07 4.14 4.15 4.14 4.15 2.2K
14:08 4.15 4.15 4.15 4.15 0.1K
14:09 4.15 4.16 4.15 4.16 0.4K
14:10 4.16 4.16 4.16 4.16 0.2K
14:11 4.16 4.16 4.16 4.16 1.9K
14:12 4.16 4.16 4.16 4.16 0.7K
14:13 4.16 4.16 4.16 4.16 0.6K
14:14 4.16 4.16 4.16 4.16 0.2K
14:15 4.16 4.16 4.15 4.16 0.5K
14:16 4.16 4.16 4.16 4.16 0.2K
14:17 4.16 4.16 4.16 4.16 2.7K
14:18 4.16 4.17 4.16 4.17 2.3K
14:19 4.17 4.17 4.17 4.17 0.3K
14:20 4.17 4.17 4.16 4.16 0.3K
14:21 4.16 4.16 4.16 4.16 3.0K
14:22 4.16 4.16 4.16 4.16 0.2K
14:23 4.16 4.16 4.16 4.16 0.8K
14:24 4.15 4.16 4.15 4.16 1.8K
14:25 4.16 4.16 4.15 4.15 1.4K
14:26 4.15 4.16 4.15 4.16 6.7K
14:27 4.16 4.16 4.16 4.16 0.2K
14:28 4.16 4.16 4.16 4.16 7.5K
14:29 4.16 4.16 4.16 4.16 0.6K
14:30 4.16 4.16 4.16 4.16 0.0K
14:31 4.16 4.16 4.16 4.16 0.1K
14:32 4.16 4.16 4.16 4.16 1.0K
14:33 4.16 4.16 4.16 4.16 0.1K
14:34 4.16 4.16 4.16 4.16 0.0K
14:35 4.16 4.16 4.16 4.16 3.9K
14:36 4.15 4.15 4.15 4.15 6.8K
14:37 4.15 4.15 4.15 4.15 0.0K
14:38 4.15 4.15 4.15 4.15 0.2K
14:39 4.15 4.15 4.15 4.15 0.1K
14:40 4.15 4.15 4.15 4.15 0.0K
14:41 4.15 4.15 4.15 4.15 0.4K
14:42 4.15 4.15 4.15 4.15 0.2K
14:43 4.15 4.16 4.15 4.16 4.3K
14:44 4.16 4.16 4.16 4.16 0.3K
14:45 4.16 4.17 4.16 4.17 2.6K
14:46 4.16 4.17 4.16 4.17 1.5K
14:47 4.17 4.17 4.16 4.16 1.8K
14:48 4.15 4.15 4.15 4.15 10.4K
14:49 4.15 4.15 4.14 4.14 0.9K
14:50 4.14 4.14 4.14 4.14 0.1K
14:51 4.14 4.14 4.14 4.14 2.5K
14:52 4.15 4.15 4.15 4.15 3.4K
14:53 4.15 4.15 4.15 4.15 0.4K
14:54 4.15 4.15 4.14 4.14 0.2K
14:55 4.14 4.14 4.14 4.14 0.0K
14:56 4.15 4.15 4.15 4.15 0.4K
14:57 4.15 4.15 4.15 4.15 0.2K
14:58 4.15 4.15 4.15 4.15 0.0K
14:59 4.15 4.15 4.15 4.15 0.0K
15:00 4.15 4.15 4.15 4.15 0.1K
15:01 4.15 4.15 4.14 4.14 2.3K
15:02 4.14 4.15 4.14 4.15 0.4K
15:03 4.15 4.15 4.15 4.15 0.0K
15:04 4.15 4.15 4.15 4.15 0.1K
15:05 4.15 4.15 4.15 4.15 0.0K
15:06 4.15 4.15 4.15 4.15 2.0K
15:07 4.15 4.16 4.15 4.16 4.8K
15:08 4.16 4.16 4.15 4.15 0.6K
15:09 4.15 4.15 4.15 4.15 0.0K
15:10 4.15 4.15 4.15 4.15 0.0K
15:11 4.15 4.15 4.15 4.15 4.0K
15:12 4.15 4.16 4.15 4.15 1.5K
15:13 4.15 4.15 4.15 4.15 0.0K
15:14 4.15 4.15 4.15 4.15 1.4K
15:15 4.15 4.15 4.14 4.14 6.9K
15:16 4.12 4.14 4.12 4.14 10.4K
15:17 4.14 4.14 4.14 4.14 1.0K
15:18 4.14 4.14 4.13 4.13 1.5K
15:19 4.13 4.13 4.13 4.13 0.7K
15:20 4.13 4.13 4.13 4.13 0.0K
15:21 4.13 4.13 4.13 4.13 0.0K
15:22 4.14 4.14 4.14 4.14 0.6K
15:23 4.13 4.13 4.13 4.13 0.3K
15:24 4.14 4.14 4.13 4.13 1.4K
15:25 4.13 4.13 4.13 4.13 0.1K
15:26 4.12 4.12 4.12 4.12 26.0K
15:27 4.11 4.11 4.11 4.11 0.3K
15:28 4.12 4.12 4.12 4.12 1.1K
15:29 4.12 4.12 4.12 4.12 0.1K
15:30 4.12 4.12 4.12 4.12 2.9K
15:31 4.13 4.14 4.13 4.14 4.8K
15:32 4.14 4.14 4.14 4.14 1.8K
15:33 4.14 4.15 4.14 4.15 0.8K
15:34 4.15 4.15 4.15 4.15 1.5K
15:35 4.15 4.15 4.15 4.15 1.2K
15:36 4.14 4.17 4.14 4.17 5.9K
15:37 4.17 4.19 4.17 4.19 1.1K
15:38 4.19 4.19 4.19 4.19 1.2K
15:39 4.19 4.21 4.19 4.21 2.4K
15:40 4.21 4.21 4.21 4.21 3.8K
15:41 4.21 4.21 4.21 4.21 1.3K
15:42 4.21 4.21 4.21 4.21 2.1K
15:43 4.21 4.22 4.21 4.22 3.9K
15:44 4.22 4.22 4.22 4.22 4.2K
15:45 4.22 4.22 4.22 4.22 2.3K
15:46 4.22 4.22 4.22 4.22 1.3K
15:47 4.22 4.22 4.21 4.22 2.3K
15:48 4.22 4.24 4.22 4.24 7.9K
15:49 4.25 4.25 4.25 4.25 3.0K
15:50 4.26 4.26 4.26 4.26 12.5K
15:51 4.26 4.26 4.26 4.26 0.9K
15:52 4.26 4.27 4.26 4.27 4.5K
15:53 4.27 4.29 4.27 4.29 6.2K
15:54 4.29 4.30 4.29 4.30 19.9K
15:55 4.30 4.30 4.30 4.30 6.0K
15:56 4.30 4.31 4.30 4.31 13.0K
15:57 4.31 4.31 4.30 4.31 4.5K
15:58 4.31 4.31 4.30 4.30 3.9K
15:59 4.31 4.31 4.30 4.31 15.5K
16:00 4.32 4.34 4.32 4.34 68.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available