tiprankstipranks
COMPASS Pathways (DE:5Y6)
FRANKFURT:5Y6
Germany Market

COMPASS Pathways (5Y6) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 02, 2026
11.20
11.20
11.10
11.10
11.10
-1.77%
0
0.00
Sep 01, 2026
11.60
11.60
11.30
11.30
11.30
-2.59%
0
0.00
Aug 31, 2026
11.60
11.60
11.60
11.60
11.60
-5.69%
0
0.00
Aug 28, 2026
12.30
12.30
12.30
12.30
12.30
0.00%
0
0.00
Aug 27, 2026
12.30
12.30
12.30
12.30
12.30
-0.81%
0
0.00
Aug 26, 2026
12.50
12.50
12.40
12.40
12.40
+3.33%
0
0.00
Aug 25, 2026
11.90
12.00
11.90
12.00
12.00
0.00%
0
0.00
Aug 24, 2026
11.20
12.00
11.10
12.00
12.00
+3.45%
18
0.07
Aug 21, 2026
11.60
11.60
11.60
11.60
11.60
-1.69%
0
0.00
Aug 20, 2026
11.80
11.80
11.80
11.80
11.80
+0.85%
128
0.45
Aug 19, 2026
11.70
11.70
11.70
11.70
11.70
+2.63%
0
0.00
Aug 18, 2026
11.60
11.60
11.20
11.40
11.40
+1.79%
5
0.02
Aug 17, 2026
11.40
11.40
11.20
11.20
11.20
-0.88%
0
0.00
Aug 14, 2026
11.40
11.40
11.30
11.30
11.30
-9.60%
0
0.00
Aug 13, 2026
12.20
12.50
12.20
12.50
12.50
+7.76%
70
0.16
Aug 12, 2026
11.40
11.60
11.40
11.60
11.60
+4.50%
0
0.00
Aug 11, 2026
11.20
11.20
11.10
11.10
11.10
-2.63%
0
0.00
Aug 10, 2026
11.50
11.50
11.40
11.40
11.40
+1.79%
715
1.09
Aug 07, 2026
11.70
11.70
11.20
11.20
11.20
-8.94%
0
0.00
Aug 06, 2026
11.40
12.30
11.20
12.30
12.30
+27.46%
4
<0.01
Aug 05, 2026
10.10
10.10
9.65
9.65
9.65
+0.52%
0
0.00
Aug 04, 2026
9.70
9.70
9.60
9.60
9.60
-0.52%
0
0.00
Aug 03, 2026
9.80
9.80
9.65
9.65
9.65
0.00%
0
0.00
Jul 31, 2026
10.00
10.00
9.65
9.65
9.65
+2.12%
350
0.52
Jul 30, 2026
9.35
9.45
9.30
9.45
9.45
+1.61%
350
0.52
Jul 29, 2026
9.40
9.40
9.30
9.30
9.30
-4.12%
0
0.00
Jul 28, 2026
9.80
9.80
9.70
9.70
9.70
-1.02%
0
0.00
Jul 27, 2026
9.85
9.85
9.80
9.80
9.80
+0.51%
730
1.11
Jul 24, 2026
10.10
10.10
9.75
9.75
9.75
-2.50%
510
0.79
Jul 23, 2026
10.20
10.20
10.00
10.00
10.00
-3.85%
0
0.00
Jul 22, 2026
10.70
10.70
10.40
10.40
10.40
+4.00%
0
0.00
Jul 21, 2026
10.10
10.10
10.00
10.00
10.00
-0.99%
0
0.00
Jul 20, 2026
10.70
10.70
10.10
10.10
10.10
-6.48%
256
0.37
Jul 17, 2026
10.80
10.80
10.80
10.80
10.80
-1.82%
0
0.00
Jul 16, 2026
12.40
12.50
11.00
11.00
11.00
-3.51%
17
0.02
Jul 15, 2026
11.90
11.90
11.40
11.40
11.40
+2.70%
150
0.16
Jul 14, 2026
11.40
11.40
11.10
11.10
11.10
-3.48%
0
0.00
Jul 13, 2026
12.20
12.20
11.50
11.50
11.50
-3.36%
100
0.11
Jul 10, 2026
11.60
11.90
11.60
11.90
11.90
0.00%
0
0.00
Jul 09, 2026
12.50
12.50
11.90
11.90
11.90
0.00%
500
0.54
Jul 08, 2026
10.70
11.90
10.70
11.90
11.90
+17.82%
4,300
4.99
Rows:
50