COMPASS Pathways plc (FRA:5Y6)
Germany · Delayed Price · Currency is EUR 5.10
-0.05 (-0.97%)
At close: Dec 19, 2025
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | -11.48% | - |
| Nov 13, 2025 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Nov 12, 2025 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | -0.82% | 20 |
| Nov 11, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | 3.83% | 30 |
| Nov 10, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -3.29% | - |
| Nov 7, 2025 | 4.78 | 4.86 | 4.68 | 4.86 | 4.86 | -0.82% | 600 |
| Nov 6, 2025 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | -12.50% | 110 |
| Nov 5, 2025 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 4.67% | 250 |
| Nov 4, 2025 | 5.05 | 6.85 | 5.05 | 5.35 | 5.35 | -1.83% | 305 |
| Nov 3, 2025 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | - | 250 |
| Oct 31, 2025 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | - |
| Oct 30, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | - | - |
| Oct 29, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Oct 28, 2025 | 5.55 | 5.80 | 5.45 | 5.45 | 5.45 | -2.68% | 1,000 |
| Oct 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 1,355 |
| Oct 24, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 3.85% | - |
| Oct 23, 2025 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Oct 22, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Oct 21, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 20, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 7.62% | - |
| Oct 17, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | -9.48% | - |
| Oct 16, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -2.52% | 800 |
| Oct 15, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 11.21% | 3 |
| Oct 14, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 13, 2025 | 4.94 | 5.35 | 4.94 | 5.35 | 5.35 | -1.83% | - |