Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

COMPASS Pathways Plc - American Depository Shares (NQ:CMPS)

6.500 +0.310 (+5.01%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	6.200	6.710	5.910	6.500	1,377,745	+0.31(+5.01%)
Feb 06, 2026	5.900	6.248	5.720	6.190	1,129,330	+0.48(+8.41%)
Feb 05, 2026	6.300	6.300	5.665	5.710	2,996,152	-0.66(-10.36%)
Feb 04, 2026	6.370	6.460	6.060	6.370	2,111,500	-0.22(-3.34%)
Feb 03, 2026	6.620	6.830	6.414	6.590	698,456	-0.02(-0.30%)
Feb 02, 2026	6.670	6.820	6.560	6.610	652,727	-0.08(-1.20%)
Jan 30, 2026	6.770	6.850	6.490	6.690	1,015,654	-0.10(-1.47%)
Jan 29, 2026	6.680	6.930	6.545	6.790	985,971	+0.08(+1.19%)
Jan 28, 2026	7.030	7.030	6.620	6.710	1,173,302	-0.28(-4.01%)
Jan 27, 2026	7.000	7.050	6.865	6.990	906,014	+0.09(+1.30%)
Jan 26, 2026	7.110	7.140	6.545	6.900	1,505,557	-0.27(-3.77%)
Jan 23, 2026	7.260	7.450	7.070	7.170	1,864,810	+0.04(+0.56%)
Jan 22, 2026	7.010	7.290	6.920	7.130	1,091,285	+0.13(+1.86%)
Jan 21, 2026	7.310	7.430	6.905	7.000	1,877,534	-0.31(-4.24%)
Jan 20, 2026	7.200	7.460	7.150	7.310	1,306,936	-0.04(-0.54%)
Jan 16, 2026	7.310	7.461	7.070	7.350	748,726	+0.04(+0.55%)
Jan 15, 2026	7.700	7.750	7.160	7.310	1,456,622	-0.32(-4.19%)
Jan 14, 2026	7.360	7.675	7.310	7.630	1,266,978	+0.26(+3.53%)
Jan 13, 2026	7.070	7.400	6.870	7.370	1,270,046	+0.37(+5.29%)
Jan 12, 2026	7.190	7.240	6.820	7.000	1,327,663	-0.22(-3.05%)
Jan 09, 2026	7.690	7.780	7.080	7.220	1,968,302	-0.40(-5.25%)
Jan 08, 2026	7.780	8.200	7.540	7.620	2,216,169	-0.20(-2.56%)
Jan 07, 2026	7.250	7.870	7.100	7.820	3,588,471	+0.77(+10.92%)
Jan 06, 2026	6.590	7.070	6.560	7.050	1,415,664	+0.49(+7.47%)
Jan 05, 2026	6.620	6.870	6.270	6.560	1,246,435	+0.01(+0.15%)
Jan 02, 2026	7.000	7.135	6.450	6.550	1,353,917	-0.35(-5.07%)
Dec 31, 2025	6.720	6.910	6.630	6.900	841,081	+0.18(+2.68%)
Dec 30, 2025	6.690	6.784	6.600	6.720	829,766	-0.01(-0.15%)
Dec 29, 2025	6.630	6.785	6.560	6.730	676,517	+0.05(+0.75%)
Dec 26, 2025	6.850	6.893	6.610	6.680	793,145	-0.17(-2.41%)
Dec 24, 2025	6.760	7.130	6.750	6.845	868,150	-0.04(-0.65%)
Dec 23, 2025	6.520	7.150	6.500	6.890	1,790,232	+0.36(+5.51%)
Dec 22, 2025	6.360	6.740	6.300	6.530	823,188	+0.16(+2.51%)
Dec 19, 2025	6.250	6.450	6.190	6.370	685,963	+0.16(+2.58%)
Dec 18, 2025	6.230	6.380	6.140	6.210	646,616	+0.01(+0.16%)
Dec 17, 2025	6.400	6.480	6.080	6.200	870,158	-0.19(-2.97%)
Dec 16, 2025	6.500	6.635	6.240	6.390	874,375	-0.20(-3.03%)
Dec 15, 2025	6.800	6.843	6.515	6.590	1,368,158	-0.15(-2.23%)
Dec 12, 2025	7.010	7.130	6.690	6.740	1,854,605	-0.20(-2.88%)
Dec 11, 2025	6.690	7.000	6.510	6.940	1,248,923	+0.25(+3.74%)
Dec 10, 2025	6.800	6.927	6.400	6.690	2,053,747	+0.33(+5.19%)
Dec 09, 2025	6.320	6.555	6.200	6.360	1,319,835	+0.06(+0.95%)
Dec 08, 2025	5.860	6.340	5.780	6.300	2,632,100	+0.48(+8.25%)
Dec 05, 2025	5.690	5.900	5.590	5.820	1,604,217	+0.14(+2.46%)
Dec 04, 2025	5.090	5.680	5.060	5.680	1,675,421	+0.59(+11.59%)
Dec 03, 2025	4.930	5.170	4.900	5.090	2,283,779	+0.15(+3.04%)
Dec 02, 2025	5.400	5.400	4.920	4.940	3,163,930	-0.30(-5.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

COMPASS Pathways Plc - American Depository Shares (NQ:CMPS)

Historical Prices