COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
2.530
+0.180 (7.66%)
At close: Jun 24, 2025, 4:00 PM
2.588
+0.058 (2.31%)
After-hours: Jun 24, 2025, 7:59 PM EDT

COMPASS Pathways Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20252.502.612.352.532.537.66%12,038,989
Jun 23, 20253.083.132.252.352.35-49.24%36,057,535
Jun 20, 20255.005.004.464.634.63-3.54%2,120,470
Jun 18, 20254.575.154.554.804.807.14%3,071,363
Jun 17, 20254.634.864.434.484.48-3.45%1,777,856
Jun 16, 20254.504.674.414.644.645.69%1,706,213
Jun 13, 20254.354.544.334.394.39-2.88%1,371,338
Jun 12, 20254.554.754.364.524.52-1.53%2,846,309
Jun 11, 20254.794.864.564.594.59-3.57%2,144,484
Jun 10, 20254.675.054.644.764.761.93%2,556,371
Jun 9, 20254.915.144.604.674.67-2.71%1,765,921
Jun 6, 20254.574.994.564.804.805.96%1,209,718
Jun 5, 20254.604.754.494.534.530.22%970,349
Jun 4, 20254.654.734.454.524.52-1.53%1,738,940
Jun 3, 20254.374.724.264.594.595.03%1,191,398
Jun 2, 20254.204.433.954.374.375.05%1,634,928
May 30, 20254.154.203.954.164.160.48%815,240
May 29, 20254.274.294.114.144.14-1.90%1,034,145
May 28, 20254.284.404.124.224.22-1.40%1,827,492
May 27, 20254.514.524.164.284.28-1.83%2,120,670
May 23, 20254.074.383.864.364.364.31%983,225
May 22, 20254.254.294.104.184.18-3.69%664,920
May 21, 20254.584.654.114.344.34-6.06%1,220,645
May 20, 20254.505.034.364.624.626.21%4,001,258
May 19, 20253.924.443.854.354.359.30%1,975,797
May 16, 20253.954.053.913.983.980.76%580,195
May 15, 20253.913.973.753.953.952.33%400,249
May 14, 20253.924.033.803.863.86-1.03%493,654
May 13, 20253.943.953.763.903.90-0.26%490,255
May 12, 20254.004.033.873.913.913.17%587,606
May 9, 20253.703.873.703.793.790.80%309,567
May 8, 20253.994.003.623.763.760.53%585,097
May 7, 20253.703.753.643.743.742.61%473,450
May 6, 20254.004.003.633.653.65-9.78%859,698
May 5, 20254.194.244.034.044.04-3.58%747,594
May 2, 20254.124.284.034.194.192.20%633,201
May 1, 20253.984.153.864.104.103.02%713,735
Apr 30, 20253.714.063.623.983.985.57%1,321,262
Apr 29, 20253.874.003.743.773.77-2.84%453,044
Apr 28, 20253.823.913.763.883.881.57%496,528
Apr 25, 20254.014.053.793.823.82-4.26%584,906
Apr 24, 20253.994.063.623.993.990.25%1,485,995
Apr 23, 20253.614.043.573.983.9811.48%2,821,674
Apr 22, 20253.423.703.403.573.575.62%2,550,535
Apr 21, 20253.143.413.083.383.387.99%1,017,274
Apr 17, 20253.003.142.953.133.134.68%519,983
Apr 16, 20253.003.042.942.992.99-0.99%305,449
Apr 15, 20253.023.112.953.023.02-499,536
Apr 14, 20252.933.032.863.023.025.96%402,719
Apr 11, 20252.712.862.662.852.855.56%378,459