COMPASS Pathways plc (FRA:5Y6)
Germany · Delayed Price · Currency is EUR 6.75
-0.30 (-4.26%)
Last updated: Feb 20, 2026, 3:25 PM CET
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.95 | 7.20 | 6.75 | 6.75 | 6.75 | -4.26% | 1,400 |
| Feb 19, 2026 | 7.25 | 7.65 | 7.05 | 7.05 | 7.05 | -3.42% | 830 |
| Feb 18, 2026 | 5.85 | 7.45 | 5.50 | 7.30 | 7.30 | 8.15% | 2,264 |
| Feb 17, 2026 | 4.76 | 6.75 | 4.76 | 6.75 | 6.75 | 38.32% | 2,344 |
| Feb 16, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | - | - |
| Feb 13, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | -7.92% | - |
| Feb 12, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | - |
| Feb 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Feb 10, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Feb 9, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 5.10% | - |
| Feb 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -6.67% | - |
| Feb 5, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - | 10 |
| Feb 4, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Feb 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Feb 2, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| 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% | - |