COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
4.990
+0.260 (5.50%)
At close: Feb 5, 2025, 4:00 PM
4.850
-0.140 (-2.81%)
After-hours: Feb 5, 2025, 6:45 PM EST
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 4.75 | 5.00 | 4.43 | 4.99 | 4.99 | 5.50% | 2,530,492 |
| Feb 4, 2025 | 4.31 | 4.78 | 4.23 | 4.73 | 4.73 | 9.74% | 2,642,644 |
| Feb 3, 2025 | 4.13 | 4.38 | 3.89 | 4.31 | 4.31 | - | 1,085,600 |
| Jan 31, 2025 | 4.24 | 4.32 | 4.11 | 4.31 | 4.31 | 3.36% | 865,475 |
| Jan 30, 2025 | 4.12 | 4.38 | 4.03 | 4.17 | 4.17 | 1.96% | 1,417,414 |
| Jan 29, 2025 | 3.93 | 4.18 | 3.91 | 4.09 | 4.09 | 3.81% | 1,197,691 |
| Jan 28, 2025 | 3.64 | 3.98 | 3.54 | 3.94 | 3.94 | 9.14% | 830,787 |
| Jan 27, 2025 | 3.86 | 3.91 | 3.60 | 3.61 | 3.61 | -7.20% | 756,855 |
| Jan 24, 2025 | 3.86 | 4.10 | 3.81 | 3.89 | 3.89 | 0.52% | 1,002,799 |
| Jan 23, 2025 | 3.74 | 4.00 | 3.56 | 3.87 | 3.87 | 3.75% | 1,731,675 |
| Jan 22, 2025 | 3.64 | 3.81 | 3.59 | 3.73 | 3.73 | 2.47% | 1,153,945 |
| Jan 21, 2025 | 3.57 | 3.78 | 3.52 | 3.64 | 3.64 | 4.30% | 1,008,326 |
| Jan 17, 2025 | 3.48 | 3.65 | 3.37 | 3.49 | 3.49 | 2.35% | 946,167 |
| Jan 16, 2025 | 3.45 | 3.57 | 3.29 | 3.41 | 3.41 | -1.16% | 1,467,996 |
| Jan 15, 2025 | 3.40 | 3.62 | 3.36 | 3.45 | 3.45 | 2.68% | 1,145,145 |
| Jan 14, 2025 | 3.45 | 3.49 | 3.29 | 3.36 | 3.36 | -0.30% | 1,205,959 |
| Jan 13, 2025 | 3.54 | 3.57 | 3.32 | 3.37 | 3.37 | -4.53% | 1,289,002 |
| Jan 10, 2025 | 4.04 | 4.09 | 3.17 | 3.53 | 3.53 | -14.73% | 4,160,933 |
| Jan 8, 2025 | 4.61 | 4.68 | 4.08 | 4.14 | 4.14 | -9.61% | 886,810 |
| Jan 7, 2025 | 4.80 | 5.22 | 4.56 | 4.58 | 4.58 | -3.58% | 991,207 |
| Jan 6, 2025 | 4.60 | 5.01 | 4.42 | 4.75 | 4.75 | 6.74% | 1,664,180 |
| Jan 3, 2025 | 4.20 | 4.56 | 4.06 | 4.45 | 4.45 | 7.23% | 1,767,705 |
| Jan 2, 2025 | 3.85 | 4.28 | 3.82 | 4.15 | 4.15 | 9.79% | 1,133,328 |
| Dec 31, 2024 | 3.76 | 3.83 | 3.59 | 3.78 | 3.78 | 0.80% | 738,103 |
| Dec 30, 2024 | 3.94 | 3.97 | 3.71 | 3.75 | 3.75 | -6.02% | 1,009,974 |
| Dec 27, 2024 | 4.14 | 4.14 | 3.92 | 3.99 | 3.99 | -3.62% | 556,129 |
| Dec 26, 2024 | 3.99 | 4.18 | 3.88 | 4.14 | 4.14 | 2.73% | 606,533 |
| Dec 24, 2024 | 4.05 | 4.13 | 3.96 | 4.03 | 4.03 | -0.49% | 238,244 |
| Dec 23, 2024 | 4.02 | 4.17 | 3.92 | 4.05 | 4.05 | 2.02% | 517,424 |
| Dec 20, 2024 | 3.91 | 4.20 | 3.90 | 3.97 | 3.97 | 1.28% | 1,170,381 |
| Dec 19, 2024 | 4.00 | 4.19 | 3.90 | 3.92 | 3.92 | -0.25% | 619,938 |
| Dec 18, 2024 | 4.25 | 4.30 | 3.86 | 3.93 | 3.93 | -6.43% | 974,258 |
| Dec 17, 2024 | 4.25 | 4.40 | 4.18 | 4.20 | 4.20 | -3.00% | 550,711 |
| Dec 16, 2024 | 4.21 | 4.42 | 4.16 | 4.33 | 4.33 | 2.61% | 400,276 |
| Dec 13, 2024 | 4.40 | 4.43 | 4.17 | 4.22 | 4.22 | -4.31% | 533,195 |
| Dec 12, 2024 | 4.50 | 4.58 | 4.31 | 4.41 | 4.41 | -2.65% | 552,950 |
| Dec 11, 2024 | 4.55 | 4.59 | 4.35 | 4.53 | 4.53 | -0.22% | 799,419 |
| Dec 10, 2024 | 4.71 | 4.74 | 4.46 | 4.54 | 4.54 | -5.61% | 748,531 |
| Dec 9, 2024 | 4.68 | 4.91 | 4.67 | 4.81 | 4.81 | 3.00% | 727,529 |
| Dec 6, 2024 | 4.12 | 4.68 | 4.11 | 4.67 | 4.67 | 14.04% | 1,383,281 |
| Dec 5, 2024 | 4.19 | 4.20 | 4.00 | 4.10 | 4.10 | -1.09% | 981,544 |
| Dec 4, 2024 | 4.38 | 4.38 | 4.13 | 4.14 | 4.14 | -4.83% | 619,518 |
| Dec 3, 2024 | 4.49 | 4.54 | 4.28 | 4.35 | 4.35 | -3.12% | 585,414 |
| Dec 2, 2024 | 4.59 | 4.63 | 4.41 | 4.49 | 4.49 | -2.29% | 580,874 |
| Nov 29, 2024 | 4.56 | 4.66 | 4.50 | 4.60 | 4.60 | 0.77% | 369,669 |
| Nov 27, 2024 | 4.55 | 4.65 | 4.48 | 4.56 | 4.56 | 0.88% | 430,734 |
| Nov 26, 2024 | 4.64 | 4.68 | 4.47 | 4.52 | 4.52 | -1.09% | 541,661 |
| Nov 25, 2024 | 4.52 | 4.64 | 4.37 | 4.57 | 4.57 | 3.63% | 823,541 |
| Nov 22, 2024 | 4.46 | 4.59 | 4.34 | 4.41 | 4.41 | -0.90% | 725,423 |
| Nov 21, 2024 | 4.66 | 4.69 | 4.40 | 4.45 | 4.45 | -4.51% | 608,375 |
| Nov 20, 2024 | 4.77 | 4.88 | 4.59 | 4.66 | 4.66 | -2.10% | 504,020 |
| Nov 19, 2024 | 4.59 | 4.82 | 4.47 | 4.76 | 4.76 | 2.15% | 877,952 |
| Nov 18, 2024 | 5.08 | 5.16 | 4.65 | 4.66 | 4.66 | -7.54% | 887,335 |
| Nov 15, 2024 | 5.15 | 6.04 | 4.97 | 5.04 | 5.04 | 3.07% | 3,601,061 |
| Nov 14, 2024 | 5.02 | 5.06 | 4.79 | 4.89 | 4.89 | -1.81% | 736,894 |
| Nov 13, 2024 | 5.10 | 5.24 | 4.94 | 4.98 | 4.98 | -1.39% | 891,479 |
| Nov 12, 2024 | 5.27 | 5.40 | 5.00 | 5.05 | 5.05 | -4.90% | 935,320 |
| Nov 11, 2024 | 5.46 | 5.57 | 5.17 | 5.31 | 5.31 | -2.57% | 959,042 |
| Nov 8, 2024 | 5.27 | 5.50 | 4.99 | 5.45 | 5.45 | 2.83% | 1,970,835 |
| Nov 7, 2024 | 4.75 | 5.47 | 4.75 | 5.30 | 5.30 | 12.05% | 2,288,846 |
| Nov 6, 2024 | 4.70 | 4.83 | 4.48 | 4.73 | 4.73 | 4.65% | 1,682,659 |
| Nov 5, 2024 | 4.67 | 4.75 | 4.19 | 4.52 | 4.52 | -3.42% | 1,258,510 |
| Nov 4, 2024 | 4.74 | 4.79 | 4.57 | 4.68 | 4.68 | -1.47% | 854,168 |
| Nov 1, 2024 | 4.75 | 4.83 | 4.47 | 4.75 | 4.75 | -0.21% | 2,081,860 |
| Oct 31, 2024 | 4.25 | 4.96 | 4.05 | 4.76 | 4.76 | -23.10% | 6,424,325 |
| Oct 30, 2024 | 6.25 | 6.43 | 6.15 | 6.19 | 6.19 | -0.48% | 760,006 |
| Oct 29, 2024 | 6.31 | 6.48 | 6.20 | 6.22 | 6.22 | -2.20% | 504,482 |
| Oct 28, 2024 | 6.32 | 6.50 | 6.26 | 6.36 | 6.36 | 1.27% | 851,749 |
| Oct 25, 2024 | 6.47 | 6.50 | 6.25 | 6.28 | 6.28 | -2.33% | 2,385,979 |
| Oct 24, 2024 | 6.44 | 6.61 | 6.38 | 6.43 | 6.43 | -0.16% | 307,289 |
| Oct 23, 2024 | 6.37 | 6.47 | 6.23 | 6.44 | 6.44 | 1.10% | 505,011 |
| Oct 22, 2024 | 6.30 | 6.47 | 6.27 | 6.37 | 6.37 | 0.95% | 332,078 |
| Oct 21, 2024 | 6.36 | 6.52 | 6.28 | 6.31 | 6.31 | -1.25% | 256,462 |
| Oct 18, 2024 | 6.25 | 6.50 | 6.10 | 6.39 | 6.39 | 1.91% | 412,411 |
| Oct 17, 2024 | 6.22 | 6.34 | 6.12 | 6.27 | 6.27 | -0.16% | 604,100 |
| Oct 16, 2024 | 6.02 | 6.35 | 5.96 | 6.28 | 6.28 | 5.72% | 369,618 |
| Oct 15, 2024 | 6.13 | 6.24 | 5.93 | 5.94 | 5.94 | -2.94% | 398,915 |
| Oct 14, 2024 | 5.97 | 6.24 | 5.94 | 6.12 | 6.12 | 1.66% | 515,152 |
| Oct 11, 2024 | 6.02 | 6.06 | 5.89 | 6.02 | 6.02 | -0.50% | 273,705 |
| Oct 10, 2024 | 5.99 | 6.08 | 5.94 | 6.05 | 6.05 | 0.33% | 195,780 |
| Oct 9, 2024 | 6.03 | 6.09 | 5.91 | 6.03 | 6.03 | - | 363,849 |
| Oct 8, 2024 | 6.10 | 6.37 | 5.97 | 6.03 | 6.03 | -1.15% | 1,170,531 |
| Oct 7, 2024 | 6.17 | 6.28 | 5.93 | 6.10 | 6.10 | -1.77% | 410,914 |
| Oct 4, 2024 | 6.00 | 6.37 | 5.98 | 6.21 | 6.21 | 5.43% | 456,983 |
| Oct 3, 2024 | 5.65 | 5.96 | 5.57 | 5.89 | 5.89 | 4.43% | 885,231 |
| Oct 2, 2024 | 5.95 | 6.00 | 5.64 | 5.64 | 5.64 | -5.37% | 1,404,291 |
| Oct 1, 2024 | 6.29 | 6.34 | 5.87 | 5.96 | 5.96 | -5.40% | 1,080,798 |
| Sep 30, 2024 | 6.75 | 6.82 | 6.15 | 6.30 | 6.30 | -7.49% | 857,842 |
| Sep 27, 2024 | 6.98 | 7.08 | 6.74 | 6.81 | 6.81 | -1.45% | 236,470 |
| Sep 26, 2024 | 6.91 | 7.06 | 6.83 | 6.91 | 6.91 | 1.17% | 188,639 |
| Sep 25, 2024 | 6.94 | 7.07 | 6.82 | 6.83 | 6.83 | -1.87% | 389,139 |
| Sep 24, 2024 | 7.01 | 7.09 | 6.83 | 6.96 | 6.96 | -0.29% | 1,398,506 |
| Sep 23, 2024 | 7.24 | 7.30 | 6.96 | 6.98 | 6.98 | -3.72% | 184,087 |
| Sep 20, 2024 | 7.39 | 7.43 | 7.17 | 7.25 | 7.25 | -2.03% | 192,308 |
| Sep 19, 2024 | 7.48 | 7.53 | 7.35 | 7.40 | 7.40 | 1.37% | 385,737 |
| Sep 18, 2024 | 7.23 | 7.53 | 6.93 | 7.30 | 7.30 | 1.11% | 434,374 |
| Sep 17, 2024 | 7.29 | 7.48 | 7.18 | 7.22 | 7.22 | 0.28% | 248,233 |
| Sep 16, 2024 | 7.30 | 7.50 | 7.12 | 7.20 | 7.20 | -0.69% | 213,492 |
| Sep 13, 2024 | 6.88 | 7.38 | 6.86 | 7.25 | 7.25 | 6.93% | 442,438 |
| Sep 12, 2024 | 6.87 | 6.92 | 6.72 | 6.78 | 6.78 | -1.02% | 174,615 |