COMPASS Pathways plc (FRA:5Y6)
Germany · Delayed Price · Currency is EUR 5.75
0.00 (0.00%)
At close: Jan 28, 2026
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 2.70% | 90 |
| Jan 29, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -3.48% | 200 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 387 |
| Jan 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Jan 26, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 6 |
| Jan 23, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 3.39% | - |
| Jan 22, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Jan 21, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Jan 20, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Jan 19, 2026 | 6.15 | 6.65 | 6.15 | 6.50 | 6.50 | 4.00% | 100 |
| Jan 16, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | -2.34% | - |
| Jan 15, 2026 | 6.50 | 6.80 | 6.40 | 6.40 | 6.40 | 3.23% | 1,091 |
| Jan 14, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | 2.48% | 500 |
| Jan 13, 2026 | 5.90 | 6.15 | 5.90 | 6.05 | 6.05 | - | 2,500 |
| Jan 12, 2026 | 6.15 | 6.30 | 6.05 | 6.05 | 6.05 | -4.72% | 300 |
| Jan 9, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -6.62% | - |
| Jan 8, 2026 | 6.60 | 6.80 | 6.45 | 6.80 | 6.80 | 17.24% | 10 |
| Jan 7, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 6.42% | - |
| Jan 6, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Jan 5, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 200 |
| Jan 2, 2026 | 5.75 | 5.85 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Dec 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Dec 29, 2025 | 5.80 | 5.90 | 5.40 | 5.40 | 5.40 | 0.93% | 300 |
| Dec 23, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | - |
| Dec 19, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Dec 18, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Dec 17, 2025 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | -3.64% | 100 |
| Dec 16, 2025 | 5.70 | 5.70 | 5.30 | 5.50 | 5.50 | - | 850 |
| Dec 15, 2025 | 5.65 | 5.75 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Dec 12, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 6.48% | - |
| Dec 11, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -7.69% | - |
| Dec 10, 2025 | 5.45 | 5.85 | 5.45 | 5.85 | 5.85 | 12.50% | 1,034 |
| Dec 9, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 6.56% | 10 |
| Dec 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.83% | - |
| Dec 5, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 3.07% | - |
| Dec 4, 2025 | 4.30 | 4.56 | 4.24 | 4.56 | 4.56 | 10.68% | 413 |
| Dec 3, 2025 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -9.65% | - |
| Dec 2, 2025 | 4.42 | 4.56 | 4.42 | 4.56 | 4.56 | -0.87% | - |
| Dec 1, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Nov 28, 2025 | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | 3.70% | - |
| Nov 27, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Nov 26, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Nov 25, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Nov 24, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | - | 250 |
| Nov 21, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -2.65% | - |
| Nov 20, 2025 | 4.70 | 4.70 | 4.52 | 4.52 | 4.52 | 0.44% | 22 |
| Nov 19, 2025 | 4.52 | 4.54 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Nov 18, 2025 | 4.46 | 4.48 | 4.44 | 4.44 | 4.44 | -1.33% | 20 |
| Nov 17, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 4.17% | 110 |