COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
4.160
+0.020 (0.48%)
At close: May 30, 2025, 4:00 PM
4.250
+0.090 (2.16%)
After-hours: May 30, 2025, 6:46 PM EDT
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 4.25 | 4.29 | 4.10 | 4.18 | 4.18 | -3.69% | 664,920 |
| May 21, 2025 | 4.58 | 4.65 | 4.11 | 4.34 | 4.34 | -6.06% | 1,220,645 |
| May 20, 2025 | 4.50 | 5.03 | 4.36 | 4.62 | 4.62 | 6.21% | 4,001,258 |
| May 19, 2025 | 3.92 | 4.44 | 3.85 | 4.35 | 4.35 | 9.30% | 1,975,797 |
| May 16, 2025 | 3.95 | 4.05 | 3.91 | 3.98 | 3.98 | 0.76% | 580,195 |
| May 15, 2025 | 3.91 | 3.97 | 3.75 | 3.95 | 3.95 | 2.33% | 400,249 |
| May 14, 2025 | 3.92 | 4.03 | 3.80 | 3.86 | 3.86 | -1.03% | 493,654 |
| May 13, 2025 | 3.94 | 3.95 | 3.76 | 3.90 | 3.90 | -0.26% | 490,255 |
| May 12, 2025 | 4.00 | 4.03 | 3.87 | 3.91 | 3.91 | 3.17% | 587,606 |
| May 9, 2025 | 3.70 | 3.87 | 3.70 | 3.79 | 3.79 | 0.80% | 309,567 |
| May 8, 2025 | 3.99 | 4.00 | 3.62 | 3.76 | 3.76 | 0.53% | 585,097 |
| May 7, 2025 | 3.70 | 3.75 | 3.64 | 3.74 | 3.74 | 2.61% | 473,450 |
| May 6, 2025 | 4.00 | 4.00 | 3.63 | 3.65 | 3.65 | -9.78% | 859,698 |
| May 5, 2025 | 4.19 | 4.24 | 4.03 | 4.04 | 4.04 | -3.58% | 747,594 |
| May 2, 2025 | 4.12 | 4.28 | 4.03 | 4.19 | 4.19 | 2.20% | 633,201 |
| May 1, 2025 | 3.98 | 4.15 | 3.86 | 4.10 | 4.10 | 3.02% | 713,735 |
| Apr 30, 2025 | 3.71 | 4.06 | 3.62 | 3.98 | 3.98 | 5.57% | 1,321,262 |
| Apr 29, 2025 | 3.87 | 4.00 | 3.74 | 3.77 | 3.77 | -2.84% | 453,044 |
| Apr 28, 2025 | 3.82 | 3.91 | 3.76 | 3.88 | 3.88 | 1.57% | 496,528 |
| Apr 25, 2025 | 4.01 | 4.05 | 3.79 | 3.82 | 3.82 | -4.26% | 584,906 |
| Apr 24, 2025 | 3.99 | 4.06 | 3.62 | 3.99 | 3.99 | 0.25% | 1,485,995 |
| Apr 23, 2025 | 3.61 | 4.04 | 3.57 | 3.98 | 3.98 | 11.48% | 2,821,674 |
| Apr 22, 2025 | 3.42 | 3.70 | 3.40 | 3.57 | 3.57 | 5.62% | 2,550,535 |
| Apr 21, 2025 | 3.14 | 3.41 | 3.08 | 3.38 | 3.38 | 7.99% | 1,017,274 |
| 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 |