COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
6.50
-0.04 (-0.69%)
Oct 28, 2025, 11:59 AM EDT - Market open

COMPASS Pathways Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20256.536.566.396.39--2.29%181,703
Oct 27, 20256.376.876.366.546.544.14%2,004,570
Oct 24, 20256.366.496.286.286.280.64%675,124
Oct 23, 20256.346.416.196.246.24-1.58%881,547
Oct 22, 20256.466.596.206.346.34-2.46%985,489
Oct 21, 20256.726.746.466.506.50-3.70%656,810
Oct 20, 20256.686.846.586.756.753.53%903,904
Oct 17, 20256.226.606.186.526.521.72%1,659,627
Oct 16, 20256.897.026.406.416.41-6.15%1,330,406
Oct 15, 20256.987.036.636.836.83-0.15%1,695,365
Oct 14, 20256.297.096.286.846.848.74%2,658,191
Oct 13, 20256.266.446.216.296.291.13%1,644,518
Oct 10, 20256.506.605.956.226.22-3.42%1,763,636
Oct 9, 20256.606.696.316.446.44-2.42%1,325,810
Oct 8, 20256.326.756.276.606.605.77%2,699,707
Oct 7, 20256.296.416.126.246.24-0.79%1,559,928
Oct 6, 20256.536.636.236.296.29-2.18%2,189,386
Oct 3, 20256.056.496.056.436.436.99%3,134,604
Oct 2, 20255.776.025.726.016.014.16%1,375,674
Oct 1, 20255.715.835.545.775.770.70%1,298,014
Sep 30, 20255.905.925.645.735.73-2.39%955,765
Sep 29, 20255.835.915.605.875.871.21%1,128,164
Sep 26, 20255.755.945.615.805.802.47%1,534,476
Sep 25, 20255.495.715.455.665.662.17%1,377,084
Sep 24, 20255.105.555.075.545.549.92%2,265,259
Sep 23, 20255.065.435.005.045.04-2,409,900
Sep 22, 20254.905.064.825.045.042.86%1,350,909
Sep 19, 20255.095.094.824.904.90-3.54%1,551,790
Sep 18, 20255.105.264.985.085.080.79%1,678,512
Sep 17, 20255.125.184.975.045.04-1.18%1,082,449
Sep 16, 20255.165.195.025.105.10-0.78%862,080
Sep 15, 20255.225.285.005.145.14-1.15%1,400,499
Sep 12, 20255.255.295.155.205.20-0.76%705,713
Sep 11, 20255.055.335.015.245.243.76%1,628,204
Sep 10, 20255.195.315.015.055.05-2.32%1,019,203
Sep 9, 20255.005.384.955.175.173.82%1,745,367
Sep 8, 20255.165.204.954.984.98-3.11%2,758,476
Sep 5, 20255.125.244.905.145.140.78%2,302,902
Sep 4, 20254.715.274.695.105.108.28%4,118,212
Sep 3, 20254.574.794.564.714.714.20%1,467,371
Sep 2, 20254.424.644.404.524.522.26%1,868,657
Aug 29, 20254.814.814.414.424.42-8.11%1,551,831
Aug 28, 20254.725.074.694.814.811.91%2,225,444
Aug 27, 20254.894.904.674.724.72-0.84%789,163
Aug 26, 20254.604.824.564.764.763.93%1,709,200
Aug 25, 20254.584.934.504.584.58-0.65%3,063,910
Aug 22, 20254.334.654.294.614.616.96%2,360,898
Aug 21, 20254.064.404.044.314.315.64%1,869,428
Aug 20, 20254.124.143.974.084.08-0.24%1,387,057
Aug 19, 20254.294.304.034.094.09-3.99%1,277,776