COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
3.135
+0.145 (4.85%)
Apr 17, 2025, 4:00 PM EDT - Market closed
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.00 | 3.14 | 2.95 | 3.13 | 3.13 | 4.68% | 519,983 |
| Apr 16, 2025 | 3.00 | 3.04 | 2.94 | 2.99 | 2.99 | -0.99% | 305,449 |
| Apr 15, 2025 | 3.02 | 3.11 | 2.95 | 3.02 | 3.02 | - | 499,536 |
| Apr 14, 2025 | 2.93 | 3.03 | 2.86 | 3.02 | 3.02 | 5.96% | 402,719 |
| Apr 11, 2025 | 2.71 | 2.86 | 2.66 | 2.85 | 2.85 | 5.56% | 378,459 |
| Apr 10, 2025 | 2.79 | 2.85 | 2.65 | 2.70 | 2.70 | -5.26% | 993,796 |
| Apr 9, 2025 | 2.64 | 2.93 | 2.60 | 2.85 | 2.85 | 7.14% | 1,155,741 |
| Apr 8, 2025 | 2.84 | 2.91 | 2.64 | 2.66 | 2.66 | -1.48% | 739,190 |
| Apr 7, 2025 | 2.51 | 2.77 | 2.49 | 2.70 | 2.70 | -0.37% | 1,435,376 |
| Apr 4, 2025 | 2.76 | 2.77 | 2.56 | 2.71 | 2.71 | -4.24% | 1,501,906 |
| Apr 3, 2025 | 2.89 | 2.99 | 2.82 | 2.83 | 2.83 | -8.41% | 779,283 |
| Apr 2, 2025 | 2.77 | 3.11 | 2.76 | 3.09 | 3.09 | 10.75% | 1,846,562 |
| Apr 1, 2025 | 2.85 | 2.86 | 2.69 | 2.79 | 2.79 | -2.45% | 1,029,049 |
| Mar 31, 2025 | 2.90 | 2.91 | 2.72 | 2.86 | 2.86 | -2.72% | 1,188,887 |
| Mar 28, 2025 | 3.06 | 3.12 | 2.91 | 2.94 | 2.94 | -4.85% | 566,033 |
| Mar 27, 2025 | 2.95 | 3.16 | 2.91 | 3.09 | 3.09 | 3.69% | 681,185 |
| Mar 26, 2025 | 3.03 | 3.04 | 2.91 | 2.98 | 2.98 | -2.93% | 688,665 |
| Mar 25, 2025 | 3.10 | 3.11 | 2.95 | 3.07 | 3.07 | -1.29% | 903,139 |
| Mar 24, 2025 | 3.16 | 3.26 | 3.04 | 3.11 | 3.11 | 0.32% | 753,386 |
| Mar 21, 2025 | 2.94 | 3.14 | 2.92 | 3.10 | 3.10 | 4.55% | 1,905,180 |
| Mar 20, 2025 | 3.02 | 3.17 | 2.88 | 2.97 | 2.97 | -3.10% | 1,459,166 |
| Mar 19, 2025 | 3.29 | 3.29 | 3.05 | 3.06 | 3.06 | -4.97% | 1,925,485 |
| Mar 18, 2025 | 3.45 | 3.46 | 3.20 | 3.22 | 3.22 | -6.94% | 1,248,973 |
| Mar 17, 2025 | 3.51 | 3.54 | 3.41 | 3.46 | 3.46 | -0.57% | 573,676 |
| Mar 14, 2025 | 3.54 | 3.66 | 3.45 | 3.48 | 3.48 | -0.29% | 814,034 |
| Mar 13, 2025 | 3.74 | 3.77 | 3.49 | 3.49 | 3.49 | -6.43% | 664,434 |
| Mar 12, 2025 | 3.61 | 3.85 | 3.59 | 3.73 | 3.73 | 3.61% | 1,075,212 |
| Mar 11, 2025 | 3.52 | 3.67 | 3.39 | 3.60 | 3.60 | 1.69% | 1,157,160 |
| Mar 10, 2025 | 3.78 | 3.80 | 3.44 | 3.54 | 3.54 | -5.35% | 1,919,917 |
| Mar 7, 2025 | 4.13 | 4.13 | 3.74 | 3.74 | 3.74 | -6.97% | 1,090,026 |
| Mar 6, 2025 | 3.98 | 4.14 | 3.89 | 4.02 | 4.02 | -0.50% | 578,628 |
| Mar 5, 2025 | 3.85 | 4.05 | 3.81 | 4.04 | 4.04 | 4.94% | 781,894 |
| Mar 4, 2025 | 3.60 | 3.90 | 3.56 | 3.85 | 3.85 | 4.90% | 992,775 |
| Mar 3, 2025 | 3.96 | 4.10 | 3.66 | 3.67 | 3.67 | -6.62% | 1,263,370 |
| Feb 28, 2025 | 3.90 | 4.01 | 3.65 | 3.93 | 3.93 | 0.26% | 1,248,171 |
| Feb 27, 2025 | 4.27 | 4.30 | 3.86 | 3.92 | 3.92 | 5.95% | 1,179,801 |
| Feb 26, 2025 | 3.70 | 3.88 | 3.65 | 3.70 | 3.70 | 1.37% | 687,383 |
| Feb 25, 2025 | 3.70 | 3.77 | 3.56 | 3.65 | 3.65 | -1.35% | 778,400 |
| Feb 24, 2025 | 4.21 | 4.21 | 3.69 | 3.70 | 3.70 | -12.11% | 1,302,341 |
| Feb 21, 2025 | 4.59 | 4.85 | 4.19 | 4.21 | 4.21 | -7.27% | 1,850,900 |
| Feb 20, 2025 | 4.50 | 4.55 | 4.26 | 4.54 | 4.54 | 0.89% | 804,313 |
| Feb 19, 2025 | 4.46 | 4.66 | 4.40 | 4.50 | 4.50 | 1.58% | 953,803 |
| Feb 18, 2025 | 4.66 | 4.88 | 4.36 | 4.43 | 4.43 | -3.06% | 1,525,695 |
| Feb 14, 2025 | 4.42 | 4.64 | 4.36 | 4.57 | 4.57 | 3.39% | 1,309,989 |
| Feb 13, 2025 | 4.34 | 4.47 | 4.09 | 4.42 | 4.42 | 4.00% | 942,591 |
| Feb 12, 2025 | 4.07 | 4.30 | 3.99 | 4.25 | 4.25 | 3.41% | 905,454 |
| Feb 11, 2025 | 4.43 | 4.48 | 4.07 | 4.11 | 4.11 | -8.16% | 961,134 |
| Feb 10, 2025 | 4.50 | 4.51 | 4.34 | 4.48 | 4.48 | 1.47% | 462,472 |
| Feb 7, 2025 | 4.64 | 4.64 | 4.27 | 4.41 | 4.41 | -4.75% | 850,817 |
| Feb 6, 2025 | 5.07 | 5.08 | 4.56 | 4.63 | 4.63 | -7.21% | 1,007,516 |