COMPASS Pathways(DE:5Y6)
€8.45+0.55 (+6.96%)
DE:5Y6
COMPASS Pathways historical prices
€8.45
At close:+0.55 (+6.96%)
COMPASS Pathways (5Y6) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | +6.96% | 200 | 0.80 |
| Nov 10, 2026 | 8.25 | 8.25 | 7.90 | 7.90 | 7.90 | +12.06% | 0 | 0.00 |
| Nov 09, 2026 | 7.90 | 8.20 | 7.80 | 7.80 | 7.80 | +10.64% | 50 | 0.20 |
| Nov 06, 2026 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | -9.62% | 275 | 1.11 |
| Nov 05, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | +2.63% | 250 | 0.98 |
| Nov 04, 2026 | 7.80 | 8.25 | 7.60 | 7.60 | 7.60 | -5.00% | 250 | 1.00 |
| Nov 03, 2026 | 8.05 | 8.35 | 8.00 | 8.00 | 8.00 | +1.91% | 4,452 | 24.77 |
| Nov 02, 2026 | 10.70 | 10.70 | 7.00 | 7.85 | 7.85 | -23.79% | 4,958 | 49.07 |
| Oct 30, 2026 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | -6.36% | 0 | 0.00 |
| Oct 29, 2026 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | +4.76% | 125 | 1.26 |
| Oct 28, 2026 | 10.70 | 10.70 | 10.30 | 10.50 | 10.50 | -3.67% | 0 | 0.00 |
| Oct 27, 2026 | 10.10 | 10.90 | 9.80 | 10.90 | 10.90 | +11.22% | 110 | 1.01 |
| Oct 26, 2026 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -2.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 0 | 0.00 |
| Oct 22, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -8.93% | 0 | 0.00 |
| Oct 21, 2026 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | +15.46% | 895 | 7.86 |
| Oct 20, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | +2.65% | 0 | 0.00 |
| Oct 19, 2026 | 9.75 | 9.80 | 9.45 | 9.45 | 9.45 | -6.44% | 100 | 0.89 |
| Oct 16, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | +3.06% | 0 | 0.00 |
| Oct 15, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | 0 | 0.00 |
| Oct 14, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | -1.50% | 0 | 0.00 |
| Oct 13, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -5.66% | 0 | 0.00 |
| Oct 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | +6.00% | 0 | 0.00 |
| Oct 09, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -2.91% | 30 | 0.25 |
| Oct 08, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | +4.04% | 0 | 0.00 |
| Oct 07, 2026 | 10.10 | 10.20 | 9.90 | 9.90 | 9.90 | -2.94% | 0 | 0.00 |
| Oct 06, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | +2.00% | 0 | 0.00 |
| Oct 05, 2026 | 10.30 | 10.60 | 10.00 | 10.00 | 10.00 | -4.76% | 1,267 | 7.19 |
| Oct 02, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | 0 | 0.00 |
| Oct 01, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -3.57% | 333 | 1.71 |
| Sep 30, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -2.61% | 0 | 0.00 |
| Sep 29, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | +2.68% | 0 | 0.00 |
| Sep 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 0 | 0.00 |
| Sep 25, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -4.24% | 0 | 0.00 |
| Sep 24, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -5.60% | 0 | 0.00 |
| Sep 23, 2026 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 2,406 | 13.02 |
| Sep 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 0 | 0.00 |
| Sep 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | +1.56% | 0 | 0.00 |
| Sep 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | +6.67% | 0 | 0.00 |
| Sep 17, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | +1.69% | 0 | 0.00 |
| Sep 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.84% | 0 | 0.00 |
| Sep 15, 2026 | 12.40 | 12.80 | 12.30 | 12.40 | 12.40 | +3.33% | 60 | 0.29 |
| Sep 14, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 0 | 0.00 |
| Sep 11, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | -3.97% | 99 | 0.47 |
| Sep 10, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | +4.13% | 0 | 0.00 |
| Sep 09, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | +9.01% | 0 | 0.00 |
| Sep 08, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 0 | 0.00 |
| Sep 07, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | +0.90% | 0 | 0.00 |
| Sep 03, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.00% | 0 | 0.00 |
