COMPASS Pathways plc (FRA:5Y6)
Germany · Delayed Price · Currency is EUR 4.600
-0.320 (-6.50%)
At close: Mar 27, 2026
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.88 | 4.88 | 4.60 | 4.60 | 4.60 | -6.50% | - |
| Mar 26, 2026 | 4.82 | 4.92 | 4.76 | 4.92 | 4.92 | 5.13% | - |
| Mar 25, 2026 | 4.48 | 4.68 | 4.44 | 4.68 | 4.68 | 7.83% | - |
| Mar 24, 2026 | 4.52 | 4.54 | 4.34 | 4.34 | 4.34 | -3.98% | - |
| Mar 23, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | -7.76% | 10 |
| Mar 20, 2026 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | 2.94% | 100 |
| Mar 19, 2026 | 5.05 | 5.20 | 4.76 | 4.76 | 4.76 | -5.74% | 100 |
| Mar 18, 2026 | 5.20 | 5.35 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Mar 17, 2026 | 5.40 | 5.45 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Mar 16, 2026 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Mar 13, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Mar 12, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -5.74% | 80 |
| Mar 11, 2026 | 6.30 | 6.45 | 6.10 | 6.10 | 6.10 | 5.17% | - |
| Mar 10, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Mar 9, 2026 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Mar 6, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Mar 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Mar 4, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Mar 3, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Mar 2, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -7.44% | - |
| Feb 27, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 26, 2026 | 6.20 | 6.25 | 6.05 | 6.05 | 6.05 | -9.70% | - |
| Feb 25, 2026 | 6.90 | 6.90 | 6.65 | 6.70 | 6.70 | 2.29% | 400 |
| Feb 24, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | -6.43% | - |
| Feb 23, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 3.70% | 732 |
| 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 |