Singapore markets open in 8 hours 6 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,244.59 -32.92 (-0.62%) Dow
38,284.02 -402.30 (-1.04%) Nasdaq
16,688.22 -46.80 (-0.28%) Bitcoin USD
69,049.38 +1,004.80 (+1.48%) CMC Crypto 200
1,483.63 +15.70 (+1.07%)
COMPASS Pathways plc (5Y6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | 77 |
| 31 May 2024 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | 22 |
| 30 May 2024 | 6.85 | 6.85 | 6.55 | 6.55 | 6.55 | - |
| 29 May 2024 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | - |
| 28 May 2024 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | - |
| 27 May 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | - |
| 24 May 2024 | 6.80 | 6.80 | 6.55 | 6.55 | 6.55 | - |
| 23 May 2024 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | - |
| 22 May 2024 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | - |
| 21 May 2024 | 7.20 | 7.20 | 6.95 | 6.95 | 6.95 | - |
| 20 May 2024 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | - |
| 17 May 2024 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | - |
| 16 May 2024 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | - |
| 15 May 2024 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | - |
| 14 May 2024 | 7.45 | 7.45 | 7.20 | 7.30 | 7.30 | 560 |
| 13 May 2024 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | - |
| 10 May 2024 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | - |
| 09 May 2024 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 3 |
| 08 May 2024 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | - |
| 07 May 2024 | 7.90 | 7.90 | 7.65 | 7.65 | 7.65 | - |
| 06 May 2024 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | - |
| 03 May 2024 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | - |
| 02 May 2024 | 7.80 | 7.85 | 7.55 | 7.55 | 7.55 | - |
| 30 Apr 2024 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | - |
| 29 Apr 2024 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | - |
| 26 Apr 2024 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | - |
| 25 Apr 2024 | 7.40 | 7.40 | 7.15 | 7.15 | 7.15 | - |
| 24 Apr 2024 | 7.65 | 7.65 | 7.40 | 7.40 | 7.40 | - |
| 23 Apr 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | - |
| 22 Apr 2024 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | - |
| 19 Apr 2024 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | - |
| 18 Apr 2024 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | 20 |
| 17 Apr 2024 | 8.15 | 8.20 | 7.95 | 7.95 | 7.95 | - |
| 16 Apr 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | - |
| 15 Apr 2024 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | - |
| 12 Apr 2024 | 8.50 | 9.00 | 8.20 | 8.20 | 8.20 | 402 |
| 11 Apr 2024 | 8.45 | 8.45 | 8.15 | 8.15 | 8.15 | - |
| 10 Apr 2024 | 8.75 | 8.75 | 8.40 | 8.40 | 8.40 | - |
| 09 Apr 2024 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | - |
| 08 Apr 2024 | 8.85 | 8.85 | 8.60 | 8.70 | 8.70 | 78 |
| 05 Apr 2024 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | - |
| 04 Apr 2024 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | - |
| 03 Apr 2024 | 8.65 | 8.65 | 8.35 | 8.35 | 8.35 | - |
| 02 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 40 |
| 28 Mar 2024 | 8.70 | 8.70 | 7.50 | 7.50 | 7.50 | 40 |
| 27 Mar 2024 | 8.50 | 8.50 | 8.20 | 8.35 | 8.35 | - |
| 26 Mar 2024 | 8.40 | 8.40 | 8.10 | 8.25 | 8.25 | - |
| 25 Mar 2024 | 8.20 | 8.20 | 7.95 | 8.20 | 8.20 | - |
| 22 Mar 2024 | 8.65 | 8.65 | 8.20 | 8.20 | 8.20 | - |
| 21 Mar 2024 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | - |
| 20 Mar 2024 | 8.70 | 8.75 | 8.40 | 8.40 | 8.40 | - |
| 19 Mar 2024 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | - |
| 18 Mar 2024 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | - |
| 15 Mar 2024 | 9.10 | 9.10 | 8.65 | 8.65 | 8.65 | - |
| 14 Mar 2024 | 9.65 | 9.65 | 9.00 | 9.00 | 9.00 | - |
| 13 Mar 2024 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | - |
| 12 Mar 2024 | 9.70 | 9.70 | 9.20 | 9.20 | 9.20 | - |
| 11 Mar 2024 | 9.75 | 9.75 | 9.55 | 9.55 | 9.55 | 113 |
| 08 Mar 2024 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | - |
| 07 Mar 2024 | 9.90 | 9.95 | 9.85 | 9.95 | 9.95 | 25 |
| 06 Mar 2024 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | - |
| 05 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| 04 Mar 2024 | 10.40 | 11.70 | 10.30 | 11.70 | 11.70 | 20 |
| 01 Mar 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 205 |
| 29 Feb 2024 | 11.30 | 11.30 | 10.60 | 10.60 | 10.60 | - |
| 28 Feb 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| 27 Feb 2024 | 9.75 | 9.80 | 9.50 | 9.50 | 9.50 | - |
| 26 Feb 2024 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | - |
| 23 Feb 2024 | 9.15 | 9.15 | 8.85 | 8.85 | 8.85 | - |
| 22 Feb 2024 | 9.15 | 9.15 | 8.90 | 8.90 | 8.90 | - |
| 21 Feb 2024 | 9.30 | 9.30 | 8.95 | 8.95 | 8.95 | - |
| 20 Feb 2024 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | - |
| 19 Feb 2024 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | - |
| 16 Feb 2024 | 9.75 | 9.75 | 9.40 | 9.40 | 9.40 | - |
| 15 Feb 2024 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | - |
| 14 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 13 Feb 2024 | 10.20 | 10.20 | 9.55 | 9.55 | 9.55 | - |
| 12 Feb 2024 | 9.45 | 9.50 | 9.20 | 9.20 | 9.20 | - |
| 09 Feb 2024 | 10.10 | 10.20 | 9.85 | 9.95 | 9.95 | 1,000 |
| 08 Feb 2024 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | - |
| 07 Feb 2024 | 9.65 | 9.65 | 9.40 | 9.40 | 9.40 | - |
| 06 Feb 2024 | 10.10 | 10.70 | 10.00 | 10.00 | 10.00 | 30 |
| 05 Feb 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | - |
| 02 Feb 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - |
| 01 Feb 2024 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | - |
| 31 Jan 2024 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | - |
| 30 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 29 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 26 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 25 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 24 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 23 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 22 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 19 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 18 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 17 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 16 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 15 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 12 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 11 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.