COMPASS Pathways plc (FRA:5Y6)
Germany · Delayed Price · Currency is EUR 7.75
+0.25 (3.33%)
Last updated: Apr 24, 2026, 9:55 AM CET
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | - | -3.23% | - |
| Apr 22, 2026 | 7.80 | 8.15 | 7.75 | 7.75 | 7.75 | -3.13% | 30 |
| Apr 21, 2026 | 8.35 | 8.60 | 8.00 | 8.00 | 8.00 | -1.84% | 11,900 |
| Apr 20, 2026 | 7.60 | 8.25 | 6.85 | 8.15 | 8.15 | 46.85% | 3,732 |
| Apr 17, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 8.82% | - |
| Apr 16, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 6.25% | 400 |
| Apr 15, 2026 | 4.86 | 4.92 | 4.80 | 4.80 | 4.80 | 1.27% | 330 |
| Apr 14, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | 2.60% | - |
| Apr 13, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | -1.28% | - |
| Apr 10, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Apr 9, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Apr 8, 2026 | 4.92 | 5.10 | 4.84 | 4.84 | 4.84 | -0.82% | 400 |
| Apr 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -7.05% | - |
| Apr 2, 2026 | 4.76 | 5.25 | 4.76 | 5.25 | 5.25 | 10.29% | 40 |
| Apr 1, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 5.78% | - |
| Mar 31, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | -3.85% | - |
| Mar 30, 2026 | 4.58 | 4.68 | 4.58 | 4.68 | 4.68 | 1.74% | - |
| 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% | - |