COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
4.480
-0.120 (-2.61%)
At close: Aug 5, 2025, 4:00 PM
4.480
0.00 (0.00%)
After-hours: Aug 5, 2025, 5:44 PM EDT
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.65 | 4.67 | 4.44 | 4.48 | 4.48 | -2.61% | 944,461 |
| Aug 4, 2025 | 4.36 | 4.79 | 4.36 | 4.60 | 4.60 | 5.99% | 2,721,085 |
| Aug 1, 2025 | 4.27 | 4.53 | 4.14 | 4.34 | 4.34 | -0.23% | 2,525,587 |
| Jul 31, 2025 | 4.02 | 4.78 | 3.92 | 4.35 | 4.35 | 10.41% | 6,093,726 |
| Jul 30, 2025 | 4.29 | 4.38 | 3.92 | 3.94 | 3.94 | -8.16% | 2,026,233 |
| Jul 29, 2025 | 4.35 | 4.36 | 4.04 | 4.29 | 4.29 | -1.15% | 2,206,259 |
| Jul 28, 2025 | 4.29 | 4.41 | 4.09 | 4.34 | 4.34 | 0.23% | 1,704,380 |
| Jul 25, 2025 | 4.35 | 4.41 | 4.18 | 4.33 | 4.33 | -0.92% | 1,075,921 |
| Jul 24, 2025 | 4.62 | 4.68 | 4.34 | 4.37 | 4.37 | -5.41% | 1,307,379 |
| Jul 23, 2025 | 4.50 | 4.68 | 4.42 | 4.62 | 4.62 | 4.52% | 2,078,324 |
| Jul 22, 2025 | 4.48 | 4.54 | 4.21 | 4.42 | 4.42 | -0.90% | 1,590,069 |
| Jul 21, 2025 | 4.47 | 4.67 | 4.33 | 4.46 | 4.46 | 3.72% | 3,252,082 |
| Jul 18, 2025 | 3.93 | 4.40 | 3.83 | 4.30 | 4.30 | 10.82% | 4,576,902 |
| Jul 17, 2025 | 3.95 | 4.02 | 3.84 | 3.88 | 3.88 | -1.27% | 1,925,457 |
| Jul 16, 2025 | 3.60 | 3.95 | 3.50 | 3.93 | 3.93 | 10.39% | 2,525,343 |
| Jul 15, 2025 | 3.71 | 3.72 | 3.52 | 3.56 | 3.56 | -4.04% | 1,251,904 |
| Jul 14, 2025 | 3.65 | 3.73 | 3.45 | 3.71 | 3.71 | 0.95% | 2,125,324 |
| Jul 11, 2025 | 3.76 | 3.88 | 3.62 | 3.68 | 3.68 | -1.21% | 1,868,226 |
| Jul 10, 2025 | 3.56 | 3.82 | 3.52 | 3.72 | 3.72 | 5.38% | 2,913,410 |
| Jul 9, 2025 | 3.54 | 3.65 | 3.51 | 3.53 | 3.53 | 2.02% | 2,295,436 |
| Jul 8, 2025 | 3.36 | 3.60 | 3.34 | 3.46 | 3.46 | 4.53% | 2,792,356 |
| Jul 7, 2025 | 3.26 | 3.43 | 3.24 | 3.31 | 3.31 | 1.53% | 1,947,409 |
| Jul 3, 2025 | 3.45 | 3.47 | 3.24 | 3.26 | 3.26 | -3.55% | 1,368,820 |
| Jul 2, 2025 | 3.15 | 3.50 | 3.12 | 3.38 | 3.38 | 6.96% | 3,462,867 |
| Jul 1, 2025 | 2.84 | 3.24 | 2.82 | 3.16 | 3.16 | 12.86% | 5,779,221 |
| Jun 30, 2025 | 2.79 | 2.91 | 2.68 | 2.80 | 2.80 | 1.08% | 2,888,247 |
| Jun 27, 2025 | 2.68 | 2.84 | 2.61 | 2.77 | 2.77 | 4.14% | 3,359,199 |
| Jun 26, 2025 | 2.72 | 2.75 | 2.59 | 2.66 | 2.66 | -3.62% | 4,351,397 |
| Jun 25, 2025 | 2.58 | 2.82 | 2.47 | 2.76 | 2.76 | 9.09% | 7,871,428 |
| Jun 24, 2025 | 2.50 | 2.61 | 2.35 | 2.53 | 2.53 | 7.66% | 12,038,989 |
| Jun 23, 2025 | 3.08 | 3.13 | 2.25 | 2.35 | 2.35 | -49.24% | 36,057,535 |
| Jun 20, 2025 | 5.00 | 5.00 | 4.46 | 4.63 | 4.63 | -3.54% | 2,120,470 |
| Jun 18, 2025 | 4.57 | 5.15 | 4.55 | 4.80 | 4.80 | 7.14% | 3,071,363 |
| Jun 17, 2025 | 4.63 | 4.86 | 4.43 | 4.48 | 4.48 | -3.45% | 1,777,856 |
| Jun 16, 2025 | 4.50 | 4.67 | 4.41 | 4.64 | 4.64 | 5.69% | 1,706,213 |
| Jun 13, 2025 | 4.35 | 4.54 | 4.33 | 4.39 | 4.39 | -2.88% | 1,371,338 |
| Jun 12, 2025 | 4.55 | 4.75 | 4.36 | 4.52 | 4.52 | -1.53% | 2,846,309 |
| Jun 11, 2025 | 4.79 | 4.86 | 4.56 | 4.59 | 4.59 | -3.57% | 2,144,484 |
| Jun 10, 2025 | 4.67 | 5.05 | 4.64 | 4.76 | 4.76 | 1.93% | 2,556,371 |
| Jun 9, 2025 | 4.91 | 5.14 | 4.60 | 4.67 | 4.67 | -2.71% | 1,765,921 |
| Jun 6, 2025 | 4.57 | 4.99 | 4.56 | 4.80 | 4.80 | 5.96% | 1,209,718 |
| Jun 5, 2025 | 4.60 | 4.75 | 4.49 | 4.53 | 4.53 | 0.22% | 970,349 |
| Jun 4, 2025 | 4.65 | 4.73 | 4.45 | 4.52 | 4.52 | -1.53% | 1,738,940 |
| Jun 3, 2025 | 4.37 | 4.72 | 4.26 | 4.59 | 4.59 | 5.03% | 1,191,398 |
| Jun 2, 2025 | 4.20 | 4.43 | 3.95 | 4.37 | 4.37 | 5.05% | 1,634,928 |
| May 30, 2025 | 4.15 | 4.20 | 3.95 | 4.16 | 4.16 | 0.48% | 815,240 |
| May 29, 2025 | 4.27 | 4.29 | 4.11 | 4.14 | 4.14 | -1.90% | 1,034,145 |
| May 28, 2025 | 4.28 | 4.40 | 4.12 | 4.22 | 4.22 | -1.40% | 1,827,492 |
| May 27, 2025 | 4.51 | 4.52 | 4.16 | 4.28 | 4.28 | -1.83% | 2,120,670 |
| May 23, 2025 | 4.07 | 4.38 | 3.86 | 4.36 | 4.36 | 4.31% | 983,225 |