COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
6.24
-0.05 (-0.79%)
At close: Oct 7, 2025, 4:00 PM EDT
6.40
+0.16 (2.56%)
Pre-market: Oct 8, 2025, 6:12 AM EDT
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.29 | 6.41 | 6.12 | 6.24 | 6.24 | -0.79% | 1,559,928 |
| Oct 6, 2025 | 6.53 | 6.63 | 6.23 | 6.29 | 6.29 | -2.18% | 2,189,386 |
| Oct 3, 2025 | 6.05 | 6.49 | 6.05 | 6.43 | 6.43 | 6.99% | 3,134,604 |
| Oct 2, 2025 | 5.77 | 6.02 | 5.72 | 6.01 | 6.01 | 4.16% | 1,375,674 |
| Oct 1, 2025 | 5.71 | 5.83 | 5.54 | 5.77 | 5.77 | 0.70% | 1,298,014 |
| Sep 30, 2025 | 5.90 | 5.92 | 5.64 | 5.73 | 5.73 | -2.39% | 955,765 |
| Sep 29, 2025 | 5.83 | 5.91 | 5.60 | 5.87 | 5.87 | 1.21% | 1,128,164 |
| Sep 26, 2025 | 5.75 | 5.94 | 5.61 | 5.80 | 5.80 | 2.47% | 1,534,476 |
| Sep 25, 2025 | 5.49 | 5.71 | 5.45 | 5.66 | 5.66 | 2.17% | 1,377,084 |
| Sep 24, 2025 | 5.10 | 5.55 | 5.07 | 5.54 | 5.54 | 9.92% | 2,265,259 |
| Sep 23, 2025 | 5.06 | 5.43 | 5.00 | 5.04 | 5.04 | - | 2,409,900 |
| Sep 22, 2025 | 4.90 | 5.06 | 4.82 | 5.04 | 5.04 | 2.86% | 1,350,909 |
| Sep 19, 2025 | 5.09 | 5.09 | 4.82 | 4.90 | 4.90 | -3.54% | 1,551,790 |
| Sep 18, 2025 | 5.10 | 5.26 | 4.98 | 5.08 | 5.08 | 0.79% | 1,678,512 |
| Sep 17, 2025 | 5.12 | 5.18 | 4.97 | 5.04 | 5.04 | -1.18% | 1,082,449 |
| Sep 16, 2025 | 5.16 | 5.19 | 5.02 | 5.10 | 5.10 | -0.78% | 862,080 |
| Sep 15, 2025 | 5.22 | 5.28 | 5.00 | 5.14 | 5.14 | -1.15% | 1,400,499 |
| Sep 12, 2025 | 5.25 | 5.29 | 5.15 | 5.20 | 5.20 | -0.76% | 705,713 |
| Sep 11, 2025 | 5.05 | 5.33 | 5.01 | 5.24 | 5.24 | 3.76% | 1,628,204 |
| Sep 10, 2025 | 5.19 | 5.31 | 5.01 | 5.05 | 5.05 | -2.32% | 1,019,203 |
| Sep 9, 2025 | 5.00 | 5.38 | 4.95 | 5.17 | 5.17 | 3.82% | 1,745,367 |
| Sep 8, 2025 | 5.16 | 5.20 | 4.95 | 4.98 | 4.98 | -3.11% | 2,758,476 |
| Sep 5, 2025 | 5.12 | 5.24 | 4.90 | 5.14 | 5.14 | 0.78% | 2,302,902 |
| Sep 4, 2025 | 4.71 | 5.27 | 4.69 | 5.10 | 5.10 | 8.28% | 4,118,212 |
| Sep 3, 2025 | 4.57 | 4.79 | 4.56 | 4.71 | 4.71 | 4.20% | 1,467,371 |
| Sep 2, 2025 | 4.42 | 4.64 | 4.40 | 4.52 | 4.52 | 2.26% | 1,868,657 |
| Aug 29, 2025 | 4.81 | 4.81 | 4.41 | 4.42 | 4.42 | -8.11% | 1,551,831 |
| Aug 28, 2025 | 4.72 | 5.07 | 4.69 | 4.81 | 4.81 | 1.91% | 2,225,444 |
| Aug 27, 2025 | 4.89 | 4.90 | 4.67 | 4.72 | 4.72 | -0.84% | 789,163 |
| Aug 26, 2025 | 4.60 | 4.82 | 4.56 | 4.76 | 4.76 | 3.93% | 1,709,200 |
| Aug 25, 2025 | 4.58 | 4.93 | 4.50 | 4.58 | 4.58 | -0.65% | 3,063,910 |
| Aug 22, 2025 | 4.33 | 4.65 | 4.29 | 4.61 | 4.61 | 6.96% | 2,360,898 |
| Aug 21, 2025 | 4.06 | 4.40 | 4.04 | 4.31 | 4.31 | 5.64% | 1,869,428 |
| Aug 20, 2025 | 4.12 | 4.14 | 3.97 | 4.08 | 4.08 | -0.24% | 1,387,057 |
| Aug 19, 2025 | 4.29 | 4.30 | 4.03 | 4.09 | 4.09 | -3.99% | 1,277,776 |
| Aug 18, 2025 | 4.33 | 4.42 | 4.23 | 4.26 | 4.26 | -1.39% | 1,250,223 |
| Aug 15, 2025 | 4.24 | 4.35 | 4.21 | 4.32 | 4.32 | 1.89% | 1,226,733 |
| Aug 14, 2025 | 4.24 | 4.34 | 4.22 | 4.24 | 4.24 | -1.17% | 965,885 |
| Aug 13, 2025 | 4.25 | 4.47 | 4.22 | 4.29 | 4.29 | 1.66% | 2,160,846 |
| Aug 12, 2025 | 4.33 | 4.35 | 4.17 | 4.22 | 4.22 | -2.76% | 1,608,395 |
| Aug 11, 2025 | 4.39 | 4.46 | 4.20 | 4.34 | 4.34 | -1.14% | 2,451,545 |
| Aug 8, 2025 | 4.45 | 4.55 | 4.32 | 4.39 | 4.39 | 1.86% | 840,575 |
| Aug 7, 2025 | 4.36 | 4.39 | 4.27 | 4.31 | 4.31 | -1.15% | 675,641 |
| Aug 6, 2025 | 4.48 | 4.48 | 4.28 | 4.36 | 4.36 | -2.68% | 720,105 |
| Aug 5, 2025 | 4.65 | 4.67 | 4.44 | 4.48 | 4.48 | -2.61% | 953,427 |
| 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 |