Compass Pathways

CMPS
🏛️ usa →
5.73
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.23 4.24 4.23 4.24 22.5K
09:31 4.25 4.25 4.23 4.23 6.7K
09:32 4.24 4.26 4.24 4.26 3.9K
09:33 4.28 4.28 4.27 4.27 1.6K
09:34 4.29 4.29 4.29 4.29 1.4K
09:35 4.29 4.29 4.29 4.29 0.7K
09:36 4.30 4.30 4.29 4.29 1.7K
09:38 4.28 4.28 4.27 4.27 8.9K
09:39 4.27 4.27 4.27 4.27 1.2K
09:40 4.27 4.27 4.26 4.26 3.9K
09:42 4.26 4.26 4.26 4.26 0.8K
09:44 4.29 4.29 4.29 4.29 0.4K
09:45 4.26 4.26 4.26 4.26 1.9K
09:46 4.26 4.26 4.25 4.25 2.0K
09:47 4.25 4.25 4.24 4.24 1.3K
09:48 4.23 4.23 4.22 4.22 3.0K
09:49 4.25 4.25 4.25 4.25 1.1K
09:50 4.26 4.26 4.26 4.25 1.3K
09:51 4.25 4.27 4.25 4.26 3.5K
09:52 4.26 4.26 4.26 4.26 0.8K
09:53 4.27 4.27 4.27 4.27 1.6K
09:54 4.29 4.29 4.29 4.29 10.2K
09:55 4.25 4.25 4.25 4.25 16.9K
09:56 4.25 4.25 4.25 4.25 0.2K
09:57 4.26 4.26 4.25 4.25 0.6K
09:58 4.26 4.27 4.26 4.27 7.4K
10:00 4.28 4.28 4.28 4.28 0.5K
10:01 4.28 4.28 4.28 4.28 0.3K
10:02 4.28 4.29 4.28 4.29 1.0K
10:03 4.29 4.29 4.29 4.29 4.1K
10:04 4.29 4.29 4.29 4.29 6.5K
10:05 4.29 4.29 4.28 4.28 2.7K
10:06 4.29 4.29 4.29 4.29 0.7K
10:07 4.28 4.28 4.28 4.28 2.0K
10:08 4.28 4.28 4.28 4.28 0.3K
10:09 4.29 4.29 4.29 4.29 2.2K
10:10 4.29 4.29 4.29 4.29 0.8K
10:12 4.28 4.28 4.28 4.28 1.0K
10:13 4.28 4.28 4.27 4.27 1.8K
10:14 4.27 4.27 4.27 4.27 1.4K
10:15 4.28 4.28 4.28 4.28 1.2K
10:18 4.28 4.28 4.28 4.28 0.6K
10:21 4.28 4.28 4.28 4.28 0.7K
10:22 4.28 4.28 4.28 4.28 0.7K
10:23 4.28 4.28 4.28 4.28 5.3K
10:25 4.28 4.28 4.28 4.28 0.7K
10:26 4.29 4.29 4.29 4.29 1.6K
10:27 4.29 4.29 4.29 4.29 0.1K
10:28 4.29 4.29 4.29 4.29 2.7K
10:29 4.28 4.29 4.28 4.29 3.6K
10:30 4.29 4.29 4.29 4.29 1.4K
10:31 4.29 4.29 4.29 4.29 3.7K
10:32 4.29 4.29 4.29 4.29 0.6K
10:33 4.29 4.29 4.29 4.29 1.0K
10:34 4.29 4.29 4.29 4.29 2.1K
10:35 4.30 4.30 4.30 4.30 0.1K
10:36 4.30 4.30 4.30 4.30 0.7K
10:37 4.30 4.30 4.30 4.30 2.7K
10:38 4.30 4.30 4.30 4.30 0.6K
10:39 4.30 4.30 4.30 4.30 11.7K
10:40 4.30 4.30 4.30 4.30 0.2K
10:41 4.30 4.30 4.30 4.30 1.0K
10:42 4.29 4.29 4.29 4.29 5.5K
10:44 4.28 4.28 4.28 4.28 1.0K
10:45 4.29 4.29 4.29 4.29 2.4K
10:46 4.29 4.29 4.29 4.29 0.9K
10:48 4.29 4.29 4.29 4.29 1.0K
10:51 4.29 4.29 4.28 4.28 2.5K
10:52 4.27 4.27 4.27 4.27 3.1K
10:55 4.27 4.27 4.27 4.27 0.5K
10:57 4.27 4.27 4.27 4.27 0.2K
10:58 4.28 4.28 4.28 4.28 0.5K
10:59 4.28 4.28 4.28 4.28 1.5K
11:00 4.28 4.28 4.28 4.28 0.1K
11:01 4.28 4.29 4.28 4.29 4.4K
11:02 4.29 4.29 4.29 4.29 0.9K
11:03 4.29 4.29 4.29 4.29 1.2K
11:04 4.29 4.29 4.28 4.28 5.2K
11:07 4.27 4.28 4.27 4.27 3.1K
11:08 4.28 4.28 4.28 4.28 0.2K
11:09 4.28 4.28 4.28 4.28 0.4K
11:10 4.28 4.28 4.28 4.28 0.4K
11:11 4.27 4.27 4.27 4.27 5.0K
11:12 4.27 4.27 4.27 4.27 0.8K
11:13 4.27 4.27 4.26 4.26 0.7K
11:15 4.27 4.27 4.27 4.26 0.1K
11:16 4.28 4.28 4.28 4.28 3.6K
11:17 4.28 4.28 4.28 4.28 1.4K
11:18 4.28 4.28 4.28 4.28 0.3K
11:20 4.28 4.28 4.27 4.28 0.8K
11:21 4.28 4.28 4.28 4.28 0.3K
11:22 4.28 4.28 4.28 4.28 1.4K
11:23 4.28 4.28 4.27 4.27 3.9K
11:24 4.26 4.26 4.26 4.26 1.1K
11:25 4.27 4.27 4.27 4.26 0.6K
11:26 4.27 4.27 4.27 4.26 1.1K
11:29 4.26 4.26 4.26 4.26 6.9K
11:30 4.26 4.26 4.26 4.25 0.9K
11:31 4.25 4.25 4.25 4.25 0.7K
11:32 4.26 4.26 4.26 4.26 4.9K
11:34 4.26 4.26 4.26 4.26 0.4K
11:35 4.25 4.26 4.25 4.26 0.5K
11:36 4.26 4.26 4.26 4.26 0.8K
11:37 4.25 4.25 4.25 4.25 1.5K
11:38 4.26 4.26 4.26 4.26 0.1K
11:39 4.26 4.26 4.26 4.26 0.1K
11:40 4.26 4.26 4.26 4.26 0.4K
11:41 4.26 4.26 4.25 4.26 0.6K
11:42 4.26 4.26 4.25 4.25 0.3K
11:43 4.26 4.26 4.25 4.25 8.8K
11:44 4.24 4.24 4.24 4.24 0.2K
11:45 4.25 4.25 4.24 4.25 1.8K
11:46 4.25 4.25 4.25 4.25 0.5K
11:50 4.25 4.25 4.25 4.25 0.1K
11:51 4.24 4.24 4.24 4.24 0.1K
11:53 4.25 4.26 4.25 4.26 7.2K
11:55 4.26 4.26 4.26 4.26 0.2K
11:56 4.26 4.26 4.24 4.24 5.3K
11:57 4.23 4.24 4.23 4.24 1.8K
11:59 4.24 4.24 4.24 4.24 1.0K
12:02 4.24 4.24 4.24 4.24 0.5K
12:03 4.23 4.23 4.23 4.23 0.2K
12:04 4.24 4.24 4.24 4.24 0.5K
12:05 4.24 4.24 4.23 4.23 0.8K
12:06 4.24 4.24 4.23 4.23 5.6K
12:07 4.23 4.24 4.23 4.23 0.6K
12:09 4.23 4.24 4.23 4.24 3.8K
12:11 4.24 4.24 4.24 4.24 5.7K
12:12 4.23 4.24 4.23 4.23 10.9K
12:15 4.23 4.23 4.23 4.23 1.9K
12:16 4.24 4.24 4.24 4.24 0.3K
12:17 4.24 4.25 4.24 4.25 2.8K
12:18 4.25 4.25 4.25 4.25 0.2K
12:19 4.24 4.24 4.24 4.24 0.3K
12:21 4.25 4.25 4.25 4.25 0.7K
12:22 4.25 4.26 4.25 4.26 3.4K
12:23 4.26 4.26 4.26 4.26 0.1K
12:24 4.26 4.26 4.25 4.26 2.8K
12:25 4.26 4.26 4.26 4.26 2.4K
12:26 4.26 4.26 4.26 4.26 2.9K
12:27 4.26 4.26 4.26 4.26 0.4K
12:28 4.26 4.26 4.26 4.26 1.9K
12:29 4.26 4.26 4.26 4.26 0.7K
12:30 4.26 4.26 4.26 4.26 2.8K
12:31 4.26 4.26 4.26 4.26 3.2K
12:32 4.26 4.26 4.26 4.26 0.5K
12:33 4.26 4.26 4.26 4.26 7.3K
12:34 4.26 4.26 4.26 4.26 2.0K
12:35 4.26 4.26 4.26 4.26 0.4K
12:36 4.25 4.26 4.25 4.26 8.5K
12:37 4.26 4.26 4.26 4.26 0.6K
12:38 4.25 4.25 4.25 4.25 2.0K
12:39 4.26 4.26 4.26 4.26 4.1K
12:40 4.26 4.26 4.26 4.26 0.5K
12:42 4.26 4.26 4.26 4.26 0.1K
12:43 4.26 4.26 4.26 4.26 5.6K
12:46 4.27 4.27 4.27 4.27 4.0K
12:48 4.28 4.28 4.28 4.28 0.7K
12:49 4.28 4.28 4.28 4.28 1.4K
12:50 4.27 4.27 4.27 4.27 0.3K
12:51 4.28 4.28 4.28 4.28 1.1K
12:52 4.29 4.29 4.29 4.29 0.1K
12:53 4.29 4.29 4.29 4.29 0.5K
12:55 4.29 4.29 4.29 4.29 0.6K
12:57 4.29 4.29 4.29 4.29 7.5K
12:58 4.29 4.29 4.29 4.29 0.7K
12:59 4.29 4.29 4.29 4.29 0.2K
13:00 4.29 4.29 4.29 4.29 3.1K
13:02 4.29 4.29 4.29 4.29 3.4K
13:03 4.29 4.29 4.29 4.28 0.2K
13:04 4.29 4.29 4.29 4.29 0.2K
13:05 4.29 4.29 4.29 4.29 0.5K
13:06 4.29 4.29 4.29 4.29 0.9K
13:07 4.29 4.29 4.29 4.29 1.6K
13:08 4.29 4.30 4.29 4.29 2.5K
13:09 4.30 4.30 4.29 4.29 1.2K
13:10 4.30 4.30 4.30 4.30 0.7K
13:11 4.30 4.30 4.30 4.30 0.4K
13:12 4.29 4.29 4.29 4.29 9.7K
13:15 4.29 4.29 4.29 4.29 7.2K
13:17 4.29 4.29 4.29 4.29 1.7K
13:20 4.30 4.30 4.30 4.30 1.0K
13:23 4.30 4.30 4.30 4.30 17.4K
13:25 4.33 4.33 4.30 4.30 137.2K
13:26 4.30 4.30 4.30 4.30 2.4K
13:30 4.29 4.29 4.29 4.29 1.9K
13:32 4.29 4.30 4.29 4.30 1.7K
13:33 4.32 4.32 4.31 4.31 44.3K
13:34 4.34 4.34 4.31 4.31 11.0K
13:35 4.31 4.32 4.31 4.32 3.5K
13:36 4.32 4.32 4.30 4.30 1.7K
13:37 4.30 4.30 4.30 4.30 0.5K
13:38 4.30 4.30 4.30 4.30 1.6K
13:40 4.30 4.30 4.30 4.30 0.4K
13:41 4.29 4.29 4.29 4.29 0.4K
13:44 4.30 4.30 4.30 4.30 1.2K
13:45 4.29 4.29 4.27 4.27 15.3K
13:48 4.28 4.28 4.28 4.28 1.4K
13:50 4.29 4.29 4.29 4.29 0.3K
13:51 4.29 4.29 4.29 4.29 0.3K
13:52 4.29 4.29 4.29 4.29 0.7K
13:53 4.29 4.29 4.29 4.29 0.2K
13:54 4.29 4.29 4.29 4.29 1.0K
14:00 4.28 4.29 4.28 4.29 0.6K
14:01 4.29 4.29 4.29 4.29 3.6K
14:02 4.29 4.29 4.29 4.29 0.9K
14:03 4.29 4.29 4.29 4.29 1.6K
14:04 4.29 4.29 4.29 4.29 5.0K
14:06 4.29 4.29 4.29 4.29 0.2K
14:07 4.29 4.29 4.28 4.28 11.9K
14:10 4.28 4.28 4.28 4.28 0.2K
14:14 4.28 4.28 4.28 4.28 1.9K
14:15 4.28 4.28 4.28 4.28 0.3K
14:16 4.28 4.28 4.28 4.28 4.2K
14:17 4.28 4.28 4.27 4.26 6.6K
14:19 4.27 4.27 4.27 4.26 0.2K
14:20 4.26 4.26 4.26 4.26 2.1K
14:21 4.27 4.27 4.27 4.26 6.0K
14:22 4.26 4.26 4.26 4.26 1.1K
14:24 4.25 4.25 4.25 4.25 0.2K
14:26 4.26 4.26 4.26 4.26 2.7K
14:30 4.27 4.27 4.27 4.27 3.0K
14:31 4.27 4.28 4.27 4.28 1.1K
14:32 4.28 4.28 4.28 4.28 0.1K
14:33 4.28 4.28 4.28 4.28 0.1K
14:34 4.27 4.27 4.27 4.27 0.4K
14:35 4.28 4.28 4.28 4.28 0.2K
14:36 4.28 4.28 4.27 4.28 1.8K
14:37 4.28 4.28 4.28 4.28 0.3K
14:38 4.28 4.28 4.28 4.28 0.1K
14:39 4.28 4.28 4.28 4.28 0.5K
14:41 4.28 4.28 4.28 4.28 0.5K
14:42 4.28 4.28 4.28 4.28 0.4K
14:43 4.28 4.28 4.27 4.27 3.5K
14:44 4.27 4.27 4.27 4.26 0.1K
14:45 4.27 4.27 4.27 4.26 1.6K
14:46 4.26 4.26 4.26 4.26 0.9K
14:47 4.27 4.27 4.27 4.27 0.2K
14:48 4.27 4.27 4.27 4.27 2.8K
14:49 4.27 4.27 4.27 4.26 0.5K
14:51 4.26 4.26 4.26 4.26 1.2K
14:54 4.27 4.27 4.27 4.27 0.8K
14:55 4.27 4.27 4.27 4.27 0.6K
14:56 4.27 4.28 4.27 4.28 1.7K
14:57 4.28 4.28 4.28 4.28 0.2K
14:58 4.28 4.28 4.28 4.28 0.4K
14:59 4.28 4.28 4.28 4.28 0.3K
15:00 4.28 4.28 4.28 4.28 0.2K
15:01 4.28 4.28 4.28 4.28 0.2K
15:02 4.28 4.28 4.28 4.28 0.2K
15:03 4.28 4.28 4.28 4.28 0.2K
15:04 4.28 4.28 4.27 4.27 0.4K
15:05 4.28 4.28 4.28 4.28 0.2K
15:06 4.28 4.28 4.28 4.28 1.6K
15:07 4.28 4.28 4.28 4.28 0.4K
15:08 4.28 4.28 4.28 4.28 0.6K
15:09 4.28 4.28 4.28 4.28 0.9K
15:10 4.28 4.28 4.28 4.28 9.9K
15:11 4.28 4.28 4.27 4.27 0.8K
15:12 4.27 4.28 4.27 4.28 0.6K
15:13 4.28 4.28 4.28 4.28 0.4K
15:14 4.28 4.28 4.28 4.28 1.4K
15:15 4.28 4.28 4.28 4.28 1.5K
15:16 4.28 4.28 4.28 4.28 0.7K
15:17 4.28 4.28 4.28 4.28 2.2K
15:18 4.28 4.28 4.28 4.28 0.2K
15:19 4.28 4.28 4.28 4.28 0.2K
15:20 4.28 4.28 4.28 4.28 4.7K
15:21 4.28 4.28 4.28 4.28 3.8K
15:23 4.28 4.28 4.28 4.28 2.0K
15:25 4.28 4.28 4.28 4.28 0.3K
15:26 4.28 4.28 4.28 4.28 0.4K
15:27 4.28 4.28 4.28 4.28 1.6K
15:28 4.28 4.28 4.27 4.27 7.5K
15:29 4.28 4.28 4.28 4.28 1.0K
15:30 4.28 4.28 4.28 4.28 0.9K
15:31 4.28 4.28 4.28 4.28 0.9K
15:32 4.28 4.28 4.28 4.28 1.2K
15:33 4.28 4.28 4.27 4.28 2.1K
15:34 4.28 4.28 4.28 4.28 0.6K
15:35 4.27 4.27 4.27 4.26 6.6K
15:36 4.27 4.27 4.27 4.26 1.5K
15:38 4.26 4.26 4.26 4.26 1.4K
15:39 4.27 4.27 4.27 4.26 6.3K
15:40 4.28 4.28 4.28 4.28 0.9K
15:41 4.28 4.28 4.28 4.28 0.2K
15:42 4.28 4.28 4.27 4.27 0.7K
15:43 4.27 4.27 4.27 4.26 6.6K
15:45 4.27 4.27 4.27 4.26 0.7K
15:46 4.27 4.27 4.27 4.27 4.4K
15:47 4.27 4.28 4.27 4.28 3.9K
15:48 4.28 4.28 4.28 4.28 1.0K
15:49 4.28 4.28 4.28 4.28 1.4K
15:50 4.28 4.28 4.28 4.28 12.0K
15:51 4.29 4.30 4.29 4.30 12.5K
15:52 4.30 4.30 4.28 4.28 8.8K
15:53 4.29 4.29 4.29 4.29 1.5K
15:54 4.29 4.29 4.29 4.29 2.4K
15:55 4.28 4.29 4.28 4.28 10.5K
15:56 4.28 4.28 4.28 4.28 1.0K
15:57 4.28 4.28 4.27 4.26 15.4K
15:58 4.27 4.28 4.27 4.26 24.3K
15:59 4.25 4.25 4.24 4.24 61.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available