COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
5.21
-0.04 (-0.67%)
At close: Sep 12, 2025, 4:00 PM EDT
5.20
0.00 (-0.10%)
After-hours: Sep 12, 2025, 4:00 PM EDT
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 4.29 | 4.41 | 4.09 | 4.34 | 4.34 | 0.23% | 1,704,380 |
| Jul 25, 2025 | 4.35 | 4.41 | 4.18 | 4.33 | 4.33 | -0.92% | 1,075,921 |
| Jul 24, 2025 | 4.62 | 4.68 | 4.34 | 4.37 | 4.37 | -5.41% | 1,307,379 |
| Jul 23, 2025 | 4.50 | 4.68 | 4.42 | 4.62 | 4.62 | 4.52% | 2,078,324 |
| Jul 22, 2025 | 4.48 | 4.54 | 4.21 | 4.42 | 4.42 | -0.90% | 1,590,069 |
| Jul 21, 2025 | 4.47 | 4.67 | 4.33 | 4.46 | 4.46 | 3.72% | 3,252,082 |
| Jul 18, 2025 | 3.93 | 4.40 | 3.83 | 4.30 | 4.30 | 10.82% | 4,576,902 |
| Jul 17, 2025 | 3.95 | 4.02 | 3.84 | 3.88 | 3.88 | -1.27% | 1,925,457 |
| Jul 16, 2025 | 3.60 | 3.95 | 3.50 | 3.93 | 3.93 | 10.39% | 2,525,343 |
| Jul 15, 2025 | 3.71 | 3.72 | 3.52 | 3.56 | 3.56 | -4.04% | 1,251,904 |
| Jul 14, 2025 | 3.65 | 3.73 | 3.45 | 3.71 | 3.71 | 0.95% | 2,125,324 |
| Jul 11, 2025 | 3.76 | 3.88 | 3.62 | 3.68 | 3.68 | -1.21% | 1,868,226 |
| Jul 10, 2025 | 3.56 | 3.82 | 3.52 | 3.72 | 3.72 | 5.38% | 2,913,410 |
| Jul 9, 2025 | 3.54 | 3.65 | 3.51 | 3.53 | 3.53 | 2.02% | 2,295,436 |
| Jul 8, 2025 | 3.36 | 3.60 | 3.34 | 3.46 | 3.46 | 4.53% | 2,792,356 |
| Jul 7, 2025 | 3.26 | 3.43 | 3.24 | 3.31 | 3.31 | 1.53% | 1,947,409 |
| Jul 3, 2025 | 3.45 | 3.47 | 3.24 | 3.26 | 3.26 | -3.55% | 1,368,820 |
| Jul 2, 2025 | 3.15 | 3.50 | 3.12 | 3.38 | 3.38 | 6.96% | 3,462,867 |