Compass Pathways

CMPS
🏛️ usa →
5.87
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 9.20 9.52 8.74 8.75 0.8M
2023-12-28 9.16 9.74 9.07 9.07 1.1M
2023-12-27 8.97 9.25 8.65 9.05 0.4M
2023-12-26 8.88 9.00 8.61 8.85 0.3M
2023-12-22 8.02 8.97 8.00 8.75 0.9M
2023-12-21 7.68 8.10 7.55 8.02 0.5M
2023-12-20 8.05 8.06 7.47 7.53 0.6M
2023-12-19 7.86 8.21 7.60 8.00 0.8M
2023-12-18 8.00 8.20 7.70 7.88 0.4M
2023-12-15 7.63 8.60 7.40 8.00 3.5M
2023-12-14 7.33 7.88 7.33 7.72 1.0M
2023-12-13 7.70 7.97 7.03 7.19 0.9M
2023-12-12 7.04 7.79 6.86 7.70 0.7M
2023-12-11 6.48 7.01 6.31 6.94 0.5M
2023-12-08 6.01 6.82 5.75 6.47 1.2M
2023-12-07 5.50 6.15 5.49 5.98 0.4M
2023-12-06 5.65 5.76 5.50 5.54 0.3M
2023-12-05 5.97 6.09 5.65 5.65 0.3M
2023-12-04 6.03 6.28 5.74 6.10 0.5M
2023-12-01 5.94 6.34 5.78 6.10 0.7M
2023-11-30 6.01 6.56 5.91 5.98 0.9M
2023-11-29 6.01 6.25 5.84 5.93 0.4M
2023-11-28 6.03 6.04 5.82 5.98 0.2M
2023-11-27 6.56 6.56 5.80 6.06 0.4M
2023-11-24 6.04 6.50 6.04 6.45 0.1M
2023-11-22 5.90 6.07 5.80 6.05 0.2M
2023-11-21 6.01 6.03 5.75 5.83 0.1M
2023-11-20 5.98 6.20 5.95 6.05 0.2M
2023-11-17 5.75 6.07 5.66 6.01 0.2M
2023-11-16 5.97 5.97 5.55 5.66 0.2M
2023-11-15 5.76 6.44 5.75 6.00 0.4M
2023-11-14 5.45 5.97 5.45 5.74 0.4M
2023-11-13 5.33 5.41 5.01 5.27 0.3M
2023-11-10 5.51 5.59 5.22 5.27 0.2M
2023-11-09 5.62 5.80 5.35 5.40 0.2M
2023-11-08 6.17 6.23 5.53 5.57 0.4M
2023-11-07 6.18 6.44 6.04 6.05 0.8M
2023-11-06 6.38 6.50 6.17 6.19 0.2M
2023-11-03 6.01 6.58 6.01 6.41 0.4M
2023-11-02 5.56 5.98 5.55 5.95 0.3M
2023-11-01 5.73 5.96 5.70 5.78 0.3M
2023-10-31 5.64 5.84 5.56 5.73 0.4M
2023-10-30 5.30 5.90 5.30 5.64 1.0M
2023-10-27 5.41 5.49 5.22 5.29 0.3M
2023-10-26 5.66 5.77 5.40 5.46 0.3M
2023-10-25 5.92 5.92 5.67 5.71 0.2M
2023-10-24 5.60 6.06 5.60 5.92 0.3M
2023-10-23 5.67 5.83 5.53 5.54 0.4M
2023-10-20 5.71 5.90 5.65 5.79 0.3M
2023-10-19 6.05 6.08 5.76 5.76 0.3M
2023-10-18 6.13 6.24 5.97 6.10 0.4M
2023-10-17 6.19 6.35 6.08 6.24 0.4M
2023-10-16 5.98 6.30 5.85 6.25 0.3M
2023-10-13 5.87 6.02 5.65 5.99 0.4M
2023-10-12 6.20 6.26 5.74 5.88 0.7M
2023-10-11 6.66 6.80 6.07 6.12 0.7M
2023-10-10 6.65 6.87 6.54 6.63 1.0M
2023-10-09 6.80 6.80 6.42 6.70 0.6M
2023-10-06 6.85 7.03 6.61 6.88 0.5M
2023-10-05 6.64 6.95 6.42 6.85 0.7M
2023-10-04 6.65 6.85 6.53 6.63 0.7M
2023-10-03 6.80 6.90 6.52 6.66 0.5M
2023-10-02 7.43 7.58 6.79 6.87 0.9M
2023-09-29 7.64 7.84 7.38 7.40 0.6M
2023-09-28 7.75 7.82 7.35 7.49 0.6M
2023-09-27 7.83 8.07 7.66 7.70 0.4M
2023-09-26 7.86 8.34 7.76 7.81 0.7M
2023-09-25 7.84 7.95 7.71 7.79 0.5M
2023-09-22 7.99 8.07 7.79 7.86 0.3M
2023-09-21 8.15 8.30 7.93 7.96 0.4M
2023-09-20 8.73 8.74 8.17 8.22 1.3M
2023-09-19 9.11 9.28 8.42 8.69 1.2M
2023-09-18 9.52 9.63 8.93 9.07 0.5M
2023-09-15 9.92 10.08 9.39 9.41 0.4M
2023-09-14 9.42 10.12 9.42 9.92 0.5M
2023-09-13 9.36 9.62 9.16 9.53 0.2M
2023-09-12 9.13 9.48 8.94 9.47 0.2M
2023-09-11 9.45 9.49 9.07 9.11 0.2M
2023-09-08 9.63 9.79 9.33 9.45 0.7M
2023-09-07 9.35 9.99 9.13 9.63 0.4M
2023-09-06 9.07 9.55 8.93 9.42 0.3M
2023-09-05 9.35 9.40 8.72 8.99 0.5M
2023-09-01 9.06 9.68 9.06 9.33 0.5M
2023-08-31 9.18 9.87 9.03 9.05 0.5M
2023-08-30 9.23 9.34 9.01 9.17 0.2M
2023-08-29 9.20 9.58 9.06 9.18 0.2M
2023-08-28 9.17 9.31 8.92 9.11 0.2M
2023-08-25 8.81 9.10 8.41 8.97 0.3M
2023-08-24 9.34 9.34 8.81 8.85 0.2M
2023-08-23 9.44 9.63 9.03 9.17 0.3M
2023-08-22 9.15 9.52 8.93 9.43 0.4M
2023-08-21 8.18 9.27 8.07 9.17 0.6M
2023-08-18 8.20 8.65 8.11 8.24 0.3M
2023-08-17 8.95 9.03 8.34 8.40 0.3M
2023-08-16 8.06 9.89 7.69 9.05 2.1M
2023-08-15 7.88 7.88 7.60 7.64 0.3M
2023-08-14 8.05 8.17 7.70 7.80 0.3M
2023-08-11 8.07 8.20 8.00 8.11 0.1M
2023-08-10 8.13 8.40 8.10 8.19 0.2M
2023-08-09 8.16 8.27 8.02 8.13 0.1M
2023-08-08 7.79 8.17 7.76 8.16 0.2M
2023-08-07 8.30 8.38 7.70 7.87 0.6M
2023-08-04 9.14 9.20 8.44 8.53 0.4M
2023-08-03 8.76 9.30 8.52 8.98 0.3M
2023-08-02 8.90 9.04 8.67 8.95 0.3M
2023-08-01 9.24 9.30 8.84 8.95 0.2M
2023-07-31 9.04 9.32 8.97 9.32 0.3M
2023-07-28 8.79 9.23 8.79 9.09 0.2M
2023-07-27 9.07 9.33 8.74 8.77 0.4M
2023-07-26 8.73 9.06 8.64 9.03 0.2M
2023-07-25 8.66 8.85 8.56 8.63 0.2M
2023-07-24 8.96 9.26 8.70 8.73 0.2M
2023-07-21 8.91 9.05 8.69 8.96 0.2M
2023-07-20 9.20 9.23 8.75 8.96 0.3M
2023-07-19 9.72 9.89 9.05 9.09 0.5M
2023-07-18 9.15 9.96 9.11 9.72 0.6M
2023-07-17 9.40 9.40 8.88 9.13 0.3M
2023-07-14 9.50 9.66 9.05 9.09 0.3M
2023-07-13 9.07 9.79 9.07 9.53 0.5M
2023-07-12 10.24 10.24 8.88 9.06 1.0M
2023-07-11 10.92 10.92 9.78 10.06 0.6M
2023-07-10 10.19 10.70 9.45 10.67 0.8M
2023-07-07 9.51 10.87 9.51 9.88 2.1M
2023-07-06 9.06 9.50 8.81 9.34 0.6M
2023-07-05 8.60 9.07 8.55 8.90 0.4M
2023-07-03 8.21 8.53 8.16 8.49 0.1M
2023-06-30 8.10 8.41 8.02 8.28 0.2M
2023-06-29 8.00 8.08 7.77 8.01 0.2M
2023-06-28 7.86 8.20 7.80 8.00 0.2M
2023-06-27 7.64 8.00 7.60 7.86 0.2M
2023-06-26 7.88 7.91 7.53 7.58 0.2M
2023-06-23 7.92 8.30 7.69 7.86 0.3M
2023-06-22 8.27 8.34 7.94 7.99 0.2M
2023-06-21 8.26 8.42 7.94 8.34 0.2M
2023-06-20 8.07 8.48 7.88 8.30 0.4M
2023-06-16 8.00 8.05 7.68 7.69 0.2M
2023-06-15 7.83 8.05 7.72 8.05 0.2M
2023-06-14 8.11 8.17 7.77 7.88 0.2M
2023-06-13 8.09 8.24 8.00 8.09 0.1M
2023-06-12 7.95 8.29 7.90 8.03 0.1M
2023-06-09 8.02 8.10 7.76 7.84 0.1M
2023-06-08 8.30 8.30 7.90 8.06 0.2M
2023-06-07 8.45 8.74 8.15 8.26 0.3M
2023-06-06 7.48 8.35 7.48 8.21 0.4M
2023-06-05 7.86 7.87 7.42 7.48 0.2M
2023-06-02 7.63 7.97 7.60 7.88 0.2M
2023-06-01 7.35 7.63 7.25 7.59 0.1M
2023-05-31 7.40 7.61 7.25 7.34 0.2M
2023-05-30 7.65 7.80 7.36 7.46 0.2M
2023-05-26 7.68 7.81 7.55 7.65 0.2M
2023-05-25 7.90 7.96 7.37 7.48 0.3M
2023-05-24 8.25 8.30 7.80 7.89 0.2M
2023-05-23 8.24 8.74 8.16 8.17 0.2M
2023-05-22 8.06 8.25 8.01 8.24 0.2M
2023-05-19 8.47 8.69 8.06 8.06 0.2M
2023-05-18 8.50 8.62 8.25 8.42 0.1M
2023-05-17 8.48 8.60 8.30 8.50 0.1M
2023-05-16 8.44 8.59 8.20 8.39 0.2M
2023-05-15 8.30 8.68 8.24 8.54 0.2M
2023-05-12 8.51 8.70 8.17 8.24 0.1M
2023-05-11 8.68 8.84 8.38 8.52 0.2M
2023-05-10 8.19 8.60 8.19 8.59 0.2M
2023-05-09 8.29 8.57 8.18 8.19 0.2M
2023-05-08 8.06 8.52 7.93 8.46 0.3M
2023-05-05 7.90 8.15 7.89 8.04 0.2M
2023-05-04 8.05 8.05 7.68 7.79 0.2M
2023-05-03 8.00 8.15 7.75 7.83 0.2M
2023-05-02 8.02 8.22 7.96 7.97 0.3M
2023-05-01 7.97 8.36 7.96 8.08 0.2M
2023-04-28 8.05 8.33 7.97 8.02 0.1M
2023-04-27 8.14 8.15 7.90 8.08 0.3M
2023-04-26 8.27 8.43 7.96 8.17 0.2M
2023-04-25 8.34 8.54 8.06 8.24 0.2M
2023-04-24 9.00 9.04 8.21 8.34 0.3M
2023-04-21 9.50 9.60 8.89 8.96 0.2M
2023-04-20 9.76 9.85 9.46 9.49 0.2M
2023-04-19 9.87 9.91 9.74 9.78 0.1M
2023-04-18 10.21 10.33 9.87 9.92 0.2M
2023-04-17 9.95 10.45 9.90 10.12 0.2M
2023-04-14 10.02 10.35 9.92 9.94 0.2M
2023-04-13 10.05 10.43 9.95 9.95 0.2M
2023-04-12 10.61 10.61 10.02 10.06 0.1M
2023-04-11 10.45 10.65 10.25 10.34 0.2M
2023-04-10 10.43 10.71 10.18 10.55 0.3M
2023-04-06 9.96 10.74 9.96 10.49 0.4M
2023-04-05 10.51 10.69 9.90 10.03 0.3M
2023-04-04 9.91 10.86 9.82 10.69 0.5M
2023-04-03 9.99 10.13 9.64 9.90 2.8M
2023-03-31 10.44 10.63 9.93 9.93 0.3M
2023-03-30 10.48 10.53 10.28 10.38 0.2M
2023-03-29 10.38 10.64 10.31 10.58 0.2M
2023-03-28 10.25 10.42 10.06 10.23 0.2M
2023-03-27 10.20 10.48 10.12 10.40 0.3M
2023-03-24 10.04 10.24 9.88 10.08 0.4M
2023-03-23 9.60 10.16 9.44 10.08 0.3M
2023-03-22 9.36 9.68 9.00 9.52 0.3M
2023-03-21 8.50 9.47 8.21 9.33 0.3M
2023-03-20 8.28 8.60 7.83 8.48 0.3M
2023-03-17 8.56 8.76 8.30 8.33 0.3M
2023-03-16 8.27 8.68 8.05 8.68 0.2M
2023-03-15 8.50 8.50 8.04 8.22 0.2M
2023-03-14 8.20 8.45 8.18 8.43 0.2M
2023-03-13 7.70 8.11 7.69 8.09 0.2M
2023-03-10 8.00 8.19 7.59 7.75 0.3M
2023-03-09 8.19 8.34 7.85 7.97 0.3M
2023-03-08 8.01 8.33 8.00 8.13 0.2M
2023-03-07 8.24 8.34 8.00 8.08 0.1M
2023-03-06 8.50 8.57 8.17 8.22 0.1M
2023-03-03 8.57 8.70 8.35 8.49 0.2M
2023-03-02 8.26 8.69 7.97 8.55 0.3M
2023-03-01 8.32 8.45 7.90 8.13 0.3M
2023-02-28 8.21 8.57 8.21 8.25 0.2M
2023-02-27 8.34 8.81 8.25 8.42 0.3M
2023-02-24 8.38 8.53 8.10 8.17 0.3M
2023-02-23 8.66 8.78 8.34 8.57 0.2M
2023-02-22 8.68 8.86 8.54 8.60 0.1M
2023-02-21 9.13 9.13 8.64 8.68 0.4M
2023-02-17 9.11 9.28 8.95 9.13 0.2M
2023-02-16 9.31 9.40 9.08 9.12 0.3M
2023-02-15 9.28 9.52 9.20 9.39 0.1M
2023-02-14 9.42 9.73 9.24 9.39 0.1M
2023-02-13 9.65 9.68 9.13 9.46 0.2M
2023-02-10 9.24 9.71 9.13 9.47 0.2M
2023-02-09 9.97 10.00 9.35 9.37 0.4M
2023-02-08 10.32 10.35 9.51 9.61 0.4M
2023-02-07 10.36 10.40 10.00 10.33 0.2M
2023-02-06 10.28 10.64 10.11 10.25 0.2M
2023-02-03 10.89 10.94 10.24 10.28 0.2M
2023-02-02 10.98 11.15 10.66 10.85 0.3M
2023-02-01 10.47 10.77 10.10 10.61 0.2M
2023-01-31 10.43 10.78 10.14 10.38 0.4M
2023-01-30 10.55 10.80 10.28 10.45 0.3M
2023-01-27 10.83 10.92 10.64 10.70 0.3M
2023-01-26 10.82 11.07 10.57 10.72 0.3M
2023-01-25 10.41 10.69 10.02 10.62 0.2M
2023-01-24 10.45 10.73 10.27 10.47 0.2M
2023-01-23 9.94 10.48 9.81 10.40 0.3M
2023-01-20 9.73 9.96 9.55 9.88 0.2M
2023-01-19 9.85 9.85 9.48 9.63 0.4M
2023-01-18 9.88 10.40 9.65 9.94 0.6M
2023-01-17 9.64 9.89 9.48 9.69 0.3M
2023-01-13 9.21 9.65 9.20 9.55 0.3M
2023-01-12 9.06 9.60 8.59 9.25 0.5M
2023-01-11 8.46 8.93 8.20 8.91 0.3M
2023-01-10 7.65 8.47 7.65 8.43 0.4M
2023-01-09 7.36 7.69 7.28 7.62 0.3M
2023-01-06 7.40 7.48 6.97 7.32 0.5M
2023-01-05 7.72 7.80 7.37 7.42 0.3M
2023-01-04 7.90 8.02 7.63 7.79 0.3M
2023-01-03 8.14 8.35 7.66 7.72 0.3M