Compass Pathways

CMPS
🏛️ usa →
5.77
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.48 4.48 4.44 4.46 40.5K
09:32 4.46 4.52 4.46 4.52 6.6K
09:33 4.52 4.52 4.49 4.51 16.1K
09:34 4.48 4.48 4.47 4.47 2.3K
09:35 4.49 4.50 4.47 4.47 4.8K
09:36 4.45 4.45 4.42 4.42 4.0K
09:37 4.42 4.45 4.42 4.45 5.6K
09:38 4.43 4.46 4.43 4.45 1.3K
09:39 4.42 4.43 4.42 4.43 0.9K
09:40 4.45 4.45 4.45 4.45 0.1K
09:41 4.42 4.45 4.42 4.45 3.7K
09:42 4.42 4.44 4.42 4.43 2.0K
09:43 4.44 4.44 4.42 4.44 1.4K
09:44 4.42 4.42 4.42 4.42 2.9K
09:45 4.41 4.41 4.38 4.38 8.1K
09:46 4.40 4.40 4.38 4.38 1.4K
09:47 4.38 4.40 4.37 4.40 7.6K
09:48 4.39 4.39 4.36 4.36 2.4K
09:49 4.36 4.38 4.36 4.38 1.6K
09:50 4.38 4.39 4.37 4.37 1.5K
09:51 4.38 4.38 4.38 4.38 0.2K
09:52 4.40 4.40 4.40 4.40 0.3K
09:53 4.37 4.37 4.34 4.36 23.7K
09:54 4.34 4.38 4.34 4.38 0.9K
09:55 4.38 4.38 4.35 4.37 1.6K
09:56 4.36 4.36 4.34 4.34 6.0K
09:57 4.36 4.38 4.36 4.37 4.8K
09:58 4.36 4.36 4.36 4.36 15.6K
09:59 4.38 4.38 4.38 4.38 5.7K
10:00 4.39 4.42 4.39 4.41 7.6K
10:01 4.42 4.42 4.38 4.38 8.4K
10:02 4.39 4.39 4.37 4.37 4.5K
10:03 4.37 4.37 4.37 4.37 0.9K
10:04 4.38 4.39 4.38 4.39 3.7K
10:05 4.40 4.41 4.40 4.40 5.2K
10:06 4.40 4.40 4.38 4.39 6.5K
10:07 4.39 4.39 4.38 4.38 2.4K
10:08 4.39 4.39 4.38 4.38 0.7K
10:09 4.37 4.39 4.37 4.39 4.0K
10:10 4.39 4.40 4.39 4.40 1.4K
10:11 4.40 4.40 4.37 4.37 9.3K
10:12 4.36 4.36 4.36 4.36 0.5K
10:13 4.35 4.36 4.35 4.36 13.1K
10:14 4.37 4.38 4.37 4.38 2.8K
10:15 4.40 4.40 4.40 4.39 2.4K
10:16 4.40 4.40 4.40 4.39 2.0K
10:17 4.40 4.40 4.40 4.39 0.9K
10:18 4.40 4.40 4.40 4.39 1.0K
10:19 4.40 4.40 4.40 4.39 10.1K
10:20 4.38 4.38 4.38 4.38 0.1K
10:21 4.38 4.38 4.34 4.34 7.0K
10:22 4.34 4.35 4.33 4.35 3.1K
10:23 4.35 4.39 4.35 4.39 5.0K
10:24 4.38 4.38 4.38 4.38 1.1K
10:25 4.37 4.37 4.36 4.36 7.7K
10:26 4.36 4.36 4.35 4.36 1.9K
10:28 4.36 4.36 4.35 4.35 0.7K
10:29 4.37 4.38 4.37 4.37 4.1K
10:30 4.38 4.39 4.38 4.39 0.3K
10:31 4.39 4.39 4.39 4.39 4.6K
10:32 4.39 4.39 4.39 4.39 1.8K
10:33 4.37 4.37 4.37 4.37 0.9K
10:35 4.37 4.37 4.37 4.37 5.7K
10:36 4.41 4.41 4.41 4.41 0.3K
10:38 4.42 4.43 4.41 4.43 6.1K
10:39 4.42 4.43 4.42 4.43 6.5K
10:40 4.43 4.43 4.42 4.42 1.7K
10:41 4.42 4.42 4.41 4.41 2.9K
10:42 4.41 4.41 4.39 4.39 5.0K
10:43 4.39 4.39 4.39 4.39 0.6K
10:44 4.39 4.39 4.38 4.38 17.6K
10:45 4.38 4.38 4.37 4.37 1.9K
10:46 4.36 4.36 4.34 4.34 7.2K
10:47 4.36 4.36 4.34 4.34 2.0K
10:48 4.35 4.35 4.35 4.35 0.6K
10:49 4.35 4.35 4.35 4.35 0.6K
10:50 4.35 4.36 4.35 4.36 10.8K
10:51 4.37 4.37 4.37 4.37 0.5K
10:52 4.38 4.38 4.38 4.38 2.3K
10:53 4.37 4.37 4.35 4.35 6.7K
10:55 4.35 4.35 4.34 4.34 3.1K
10:56 4.35 4.35 4.35 4.35 0.4K
10:57 4.35 4.35 4.35 4.35 2.0K
10:59 4.35 4.35 4.35 4.35 0.3K
11:01 4.36 4.36 4.35 4.35 4.2K
11:03 4.35 4.35 4.35 4.35 3.7K
11:05 4.35 4.35 4.35 4.35 1.1K
11:06 4.35 4.35 4.35 4.35 1.3K
11:07 4.35 4.35 4.34 4.34 0.2K
11:08 4.35 4.36 4.35 4.35 4.7K
11:09 4.35 4.35 4.35 4.35 3.2K
11:10 4.35 4.35 4.34 4.34 0.8K
11:11 4.34 4.34 4.34 4.34 2.0K
11:12 4.34 4.34 4.34 4.34 3.6K
11:13 4.34 4.34 4.33 4.33 7.9K
11:14 4.33 4.34 4.32 4.32 21.0K
11:15 4.33 4.33 4.33 4.32 0.4K
11:16 4.31 4.31 4.30 4.31 13.8K
11:17 4.31 4.31 4.31 4.31 0.3K
11:18 4.31 4.31 4.31 4.31 2.2K
11:19 4.31 4.31 4.29 4.29 30.7K
11:20 4.30 4.31 4.30 4.30 4.6K
11:21 4.31 4.33 4.31 4.33 2.6K
11:22 4.33 4.34 4.31 4.31 7.3K
11:23 4.32 4.32 4.31 4.32 1.2K
11:24 4.32 4.32 4.32 4.32 1.1K
11:25 4.32 4.32 4.32 4.32 0.1K
11:26 4.32 4.32 4.32 4.32 0.8K
11:27 4.31 4.32 4.31 4.31 4.7K
11:28 4.31 4.31 4.31 4.31 0.3K
11:29 4.31 4.31 4.31 4.31 1.0K
11:31 4.32 4.32 4.32 4.32 1.2K
11:32 4.32 4.32 4.32 4.32 0.4K
11:33 4.32 4.32 4.31 4.31 4.6K
11:34 4.32 4.32 4.31 4.32 3.9K
11:35 4.32 4.32 4.32 4.32 0.1K
11:36 4.32 4.33 4.32 4.32 2.9K
11:37 4.33 4.33 4.33 4.33 1.3K
11:38 4.33 4.33 4.32 4.32 3.3K
11:39 4.31 4.31 4.31 4.31 1.0K
11:40 4.31 4.31 4.31 4.31 2.0K
11:41 4.31 4.31 4.31 4.31 0.2K
11:42 4.31 4.31 4.30 4.30 12.1K
11:43 4.29 4.30 4.29 4.29 3.6K
11:44 4.29 4.30 4.29 4.30 0.7K
11:45 4.30 4.31 4.28 4.28 35.3K
11:46 4.29 4.29 4.29 4.29 0.6K
11:47 4.29 4.29 4.29 4.29 2.5K
11:49 4.29 4.29 4.29 4.29 0.1K
11:50 4.29 4.30 4.29 4.30 0.7K
11:51 4.30 4.30 4.30 4.30 0.2K
11:52 4.30 4.30 4.29 4.29 3.0K
11:53 4.29 4.29 4.29 4.29 0.2K
11:54 4.29 4.29 4.28 4.29 0.8K
11:55 4.29 4.29 4.29 4.29 2.0K
11:56 4.30 4.30 4.30 4.30 5.1K
11:57 4.30 4.30 4.30 4.30 0.5K
11:58 4.30 4.30 4.29 4.29 2.0K
11:59 4.30 4.30 4.30 4.30 1.5K
12:01 4.30 4.30 4.30 4.30 3.0K
12:02 4.31 4.31 4.31 4.31 22.1K
12:04 4.31 4.31 4.30 4.30 4.7K
12:05 4.29 4.29 4.28 4.28 3.6K
12:06 4.29 4.29 4.29 4.29 1.5K
12:07 4.28 4.28 4.28 4.28 5.3K
12:09 4.27 4.27 4.27 4.27 0.6K
12:10 4.28 4.28 4.27 4.27 8.9K
12:11 4.26 4.26 4.25 4.25 17.4K
12:12 4.25 4.25 4.25 4.25 0.9K
12:13 4.24 4.25 4.24 4.25 1.4K
12:14 4.25 4.25 4.25 4.25 0.9K
12:15 4.25 4.25 4.25 4.25 2.2K
12:16 4.24 4.25 4.24 4.25 1.6K
12:17 4.25 4.25 4.24 4.24 5.2K
12:18 4.24 4.25 4.24 4.25 1.8K
12:20 4.24 4.25 4.24 4.25 4.0K
12:21 4.24 4.24 4.24 4.24 3.0K
12:23 4.24 4.24 4.24 4.24 2.1K
12:24 4.24 4.24 4.24 4.24 0.4K
12:25 4.24 4.24 4.22 4.22 7.4K
12:26 4.22 4.23 4.22 4.23 1.3K
12:27 4.23 4.23 4.23 4.23 1.1K
12:28 4.22 4.22 4.21 4.22 3.0K
12:29 4.22 4.23 4.22 4.22 2.7K
12:31 4.23 4.23 4.23 4.23 1.6K
12:32 4.23 4.23 4.22 4.23 4.4K
12:35 4.23 4.25 4.23 4.25 1.7K
12:37 4.26 4.26 4.26 4.26 1.0K
12:39 4.25 4.25 4.25 4.25 1.8K
12:40 4.25 4.25 4.23 4.23 1.9K
12:41 4.23 4.23 4.23 4.23 0.5K
12:42 4.24 4.24 4.24 4.24 1.6K
12:43 4.24 4.24 4.24 4.24 0.2K
12:45 4.23 4.25 4.23 4.25 2.2K
12:46 4.25 4.25 4.25 4.25 0.4K
12:47 4.24 4.24 4.22 4.22 11.0K
12:48 4.23 4.23 4.23 4.23 1.3K
12:49 4.23 4.23 4.23 4.22 0.2K
12:50 4.23 4.23 4.22 4.22 4.0K
12:51 4.22 4.22 4.22 4.22 1.0K
12:52 4.23 4.23 4.23 4.22 7.9K
12:53 4.22 4.23 4.22 4.23 6.2K
12:54 4.23 4.23 4.23 4.22 2.0K
12:55 4.23 4.25 4.23 4.25 8.0K
12:57 4.25 4.25 4.25 4.25 2.2K
12:58 4.25 4.25 4.24 4.25 3.3K
12:59 4.25 4.25 4.25 4.25 0.4K
13:00 4.25 4.25 4.25 4.25 7.7K
13:01 4.28 4.28 4.28 4.28 0.2K
13:02 4.28 4.29 4.28 4.29 1.6K
13:03 4.29 4.29 4.28 4.28 2.6K
13:04 4.28 4.28 4.28 4.28 1.0K
13:05 4.28 4.29 4.28 4.29 0.8K
13:06 4.29 4.29 4.29 4.29 0.2K
13:07 4.30 4.30 4.30 4.30 0.3K
13:08 4.30 4.30 4.30 4.30 0.1K
13:09 4.29 4.29 4.29 4.29 0.8K
13:11 4.29 4.29 4.29 4.29 1.7K
13:12 4.29 4.29 4.29 4.29 1.4K
13:13 4.29 4.29 4.29 4.29 0.3K
13:14 4.31 4.31 4.31 4.31 0.4K
13:15 4.31 4.31 4.31 4.31 0.2K
13:16 4.31 4.31 4.31 4.31 0.3K
13:17 4.30 4.31 4.30 4.31 0.3K
13:18 4.31 4.31 4.31 4.31 3.3K
13:19 4.30 4.30 4.30 4.30 3.5K
13:20 4.29 4.29 4.29 4.29 0.5K
13:21 4.29 4.29 4.29 4.29 0.1K
13:22 4.29 4.30 4.29 4.30 1.3K
13:23 4.31 4.31 4.31 4.31 0.6K
13:25 4.31 4.31 4.31 4.31 0.2K
13:26 4.31 4.31 4.31 4.31 0.7K
13:28 4.31 4.31 4.31 4.31 2.0K
13:29 4.30 4.31 4.30 4.31 2.0K
13:31 4.31 4.31 4.31 4.31 0.5K
13:32 4.31 4.31 4.31 4.31 1.1K
13:34 4.30 4.30 4.30 4.30 1.5K
13:36 4.30 4.30 4.30 4.30 0.9K
13:38 4.30 4.30 4.30 4.30 0.2K
13:39 4.30 4.30 4.30 4.30 0.6K
13:40 4.31 4.31 4.31 4.31 0.1K
13:41 4.31 4.31 4.30 4.30 2.3K
13:42 4.29 4.30 4.29 4.30 0.7K
13:43 4.30 4.30 4.29 4.29 7.1K
13:46 4.29 4.29 4.29 4.29 1.2K
13:47 4.30 4.31 4.30 4.30 4.1K
13:48 4.30 4.30 4.29 4.29 3.2K
13:52 4.29 4.29 4.29 4.29 2.8K
13:53 4.29 4.29 4.29 4.29 1.0K
13:54 4.30 4.30 4.30 4.30 1.4K
13:58 4.30 4.30 4.30 4.30 1.2K
13:59 4.30 4.30 4.30 4.30 0.3K
14:00 4.30 4.30 4.30 4.30 2.6K
14:01 4.30 4.30 4.30 4.30 1.7K
14:04 4.30 4.30 4.28 4.28 2.1K
14:05 4.28 4.28 4.28 4.28 1.8K
14:06 4.27 4.28 4.27 4.28 2.7K
14:07 4.28 4.28 4.27 4.26 9.0K
14:09 4.27 4.27 4.27 4.27 1.3K
14:10 4.27 4.27 4.27 4.26 0.9K
14:11 4.26 4.27 4.26 4.27 2.0K
14:14 4.27 4.27 4.27 4.27 0.8K
14:17 4.26 4.26 4.24 4.24 16.7K
14:19 4.25 4.25 4.25 4.25 4.1K
14:20 4.25 4.25 4.25 4.25 2.0K
14:23 4.25 4.25 4.25 4.25 1.3K
14:24 4.24 4.24 4.24 4.24 0.5K
14:25 4.25 4.25 4.25 4.25 1.5K
14:26 4.25 4.26 4.25 4.26 4.4K
14:27 4.24 4.24 4.24 4.24 1.3K
14:29 4.24 4.24 4.24 4.24 1.4K
14:32 4.25 4.25 4.25 4.25 1.1K
14:34 4.25 4.25 4.25 4.25 0.9K
14:35 4.24 4.25 4.24 4.25 1.1K
14:36 4.25 4.25 4.24 4.24 1.2K
14:37 4.24 4.24 4.24 4.24 0.7K
14:39 4.24 4.24 4.23 4.24 3.7K
14:41 4.24 4.24 4.24 4.24 0.6K
14:44 4.23 4.23 4.23 4.23 0.5K
14:46 4.23 4.23 4.23 4.23 1.5K
14:47 4.23 4.23 4.23 4.23 0.5K
14:48 4.23 4.23 4.23 4.22 0.2K
14:49 4.23 4.23 4.23 4.23 2.0K
14:50 4.24 4.24 4.24 4.24 0.7K
14:51 4.24 4.24 4.24 4.24 4.3K
14:54 4.23 4.23 4.23 4.23 0.3K
14:55 4.24 4.24 4.24 4.24 0.3K
14:56 4.23 4.23 4.23 4.22 6.3K
14:57 4.23 4.23 4.23 4.23 1.8K
14:59 4.23 4.23 4.23 4.22 3.5K
15:00 4.22 4.22 4.22 4.22 2.2K
15:01 4.23 4.23 4.23 4.23 0.4K
15:02 4.23 4.23 4.23 4.22 0.1K
15:03 4.23 4.23 4.23 4.23 0.9K
15:05 4.23 4.23 4.23 4.22 1.3K
15:06 4.23 4.23 4.23 4.22 0.4K
15:07 4.23 4.23 4.23 4.23 2.5K
15:08 4.23 4.23 4.23 4.23 0.8K
15:10 4.23 4.23 4.23 4.22 1.0K
15:12 4.23 4.23 4.23 4.23 0.9K
15:13 4.23 4.25 4.23 4.25 14.9K
15:15 4.25 4.25 4.25 4.25 1.1K
15:16 4.25 4.25 4.25 4.25 1.3K
15:17 4.25 4.25 4.25 4.25 1.1K
15:18 4.25 4.25 4.25 4.25 2.9K
15:19 4.25 4.25 4.25 4.25 0.6K
15:20 4.24 4.25 4.24 4.25 14.2K
15:21 4.25 4.25 4.25 4.25 0.2K
15:23 4.24 4.24 4.24 4.24 2.2K
15:24 4.25 4.25 4.25 4.25 1.3K
15:26 4.24 4.25 4.24 4.25 4.6K
15:27 4.25 4.26 4.25 4.26 27.1K
15:28 4.26 4.26 4.25 4.26 34.0K
15:29 4.26 4.26 4.26 4.26 1.2K
15:30 4.26 4.28 4.26 4.28 8.9K
15:31 4.28 4.29 4.28 4.29 5.1K
15:32 4.29 4.29 4.28 4.29 4.3K
15:33 4.29 4.29 4.27 4.27 23.2K
15:34 4.28 4.29 4.28 4.28 4.1K
15:35 4.28 4.28 4.28 4.28 0.7K
15:36 4.27 4.28 4.27 4.28 1.7K
15:37 4.28 4.28 4.28 4.28 2.2K
15:38 4.28 4.30 4.28 4.30 4.8K
15:39 4.30 4.30 4.29 4.29 6.9K
15:40 4.29 4.30 4.29 4.30 5.3K
15:41 4.29 4.31 4.29 4.31 4.7K
15:42 4.30 4.31 4.30 4.31 10.8K
15:43 4.33 4.33 4.33 4.33 1.3K
15:44 4.33 4.33 4.33 4.33 0.5K
15:45 4.32 4.32 4.32 4.32 14.1K
15:46 4.32 4.32 4.31 4.32 6.0K
15:47 4.32 4.32 4.31 4.31 3.0K
15:48 4.31 4.32 4.31 4.32 5.9K
15:49 4.31 4.37 4.31 4.37 15.9K
15:50 4.37 4.37 4.37 4.37 15.6K
15:51 4.37 4.38 4.37 4.38 10.7K
15:52 4.41 4.41 4.39 4.39 47.3K
15:53 4.39 4.39 4.38 4.39 1.7K
15:54 4.39 4.41 4.39 4.41 36.2K
15:55 4.41 4.42 4.40 4.40 41.4K
15:56 4.40 4.40 4.40 4.39 36.1K
15:57 4.39 4.39 4.38 4.39 19.9K
15:58 4.39 4.41 4.39 4.41 28.9K
15:59 4.41 4.42 4.41 4.42 179.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available