COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
3.555
-0.175 (-4.69%)
Mar 13, 2025, 11:01 AM EDT - Market open
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 3.74 | 3.75 | 3.59 | 3.59 | - | -3.89% | 5,424 |
| Mar 12, 2025 | 3.61 | 3.85 | 3.59 | 3.73 | 3.73 | 3.61% | 1,075,212 |
| Mar 11, 2025 | 3.52 | 3.67 | 3.39 | 3.60 | 3.60 | 1.69% | 1,157,160 |
| Mar 10, 2025 | 3.78 | 3.80 | 3.44 | 3.54 | 3.54 | -5.35% | 1,919,917 |
| Mar 7, 2025 | 4.13 | 4.13 | 3.74 | 3.74 | 3.74 | -6.97% | 1,090,026 |
| Mar 6, 2025 | 3.98 | 4.14 | 3.89 | 4.02 | 4.02 | -0.50% | 578,628 |
| Mar 5, 2025 | 3.85 | 4.05 | 3.81 | 4.04 | 4.04 | 4.94% | 781,894 |
| Mar 4, 2025 | 3.60 | 3.90 | 3.56 | 3.85 | 3.85 | 4.90% | 992,775 |
| Mar 3, 2025 | 3.96 | 4.10 | 3.66 | 3.67 | 3.67 | -6.62% | 1,263,370 |
| Feb 28, 2025 | 3.90 | 4.01 | 3.65 | 3.93 | 3.93 | 0.26% | 1,248,171 |
| Feb 27, 2025 | 4.27 | 4.30 | 3.86 | 3.92 | 3.92 | 5.95% | 1,179,801 |
| Feb 26, 2025 | 3.70 | 3.88 | 3.65 | 3.70 | 3.70 | 1.37% | 687,383 |
| Feb 25, 2025 | 3.70 | 3.77 | 3.56 | 3.65 | 3.65 | -1.35% | 778,400 |
| Feb 24, 2025 | 4.21 | 4.21 | 3.69 | 3.70 | 3.70 | -12.11% | 1,302,341 |
| Feb 21, 2025 | 4.59 | 4.85 | 4.19 | 4.21 | 4.21 | -7.27% | 1,850,900 |
| Feb 20, 2025 | 4.50 | 4.55 | 4.26 | 4.54 | 4.54 | 0.89% | 804,313 |
| Feb 19, 2025 | 4.46 | 4.66 | 4.40 | 4.50 | 4.50 | 1.58% | 953,803 |
| Feb 18, 2025 | 4.66 | 4.88 | 4.36 | 4.43 | 4.43 | -3.06% | 1,525,695 |
| Feb 14, 2025 | 4.42 | 4.64 | 4.36 | 4.57 | 4.57 | 3.39% | 1,309,989 |
| Feb 13, 2025 | 4.34 | 4.47 | 4.09 | 4.42 | 4.42 | 4.00% | 942,591 |
| Feb 12, 2025 | 4.07 | 4.30 | 3.99 | 4.25 | 4.25 | 3.41% | 905,454 |
| Feb 11, 2025 | 4.43 | 4.48 | 4.07 | 4.11 | 4.11 | -8.16% | 961,134 |
| Feb 10, 2025 | 4.50 | 4.51 | 4.34 | 4.48 | 4.48 | 1.47% | 462,472 |
| Feb 7, 2025 | 4.64 | 4.64 | 4.27 | 4.41 | 4.41 | -4.75% | 850,817 |
| Feb 6, 2025 | 5.07 | 5.08 | 4.56 | 4.63 | 4.63 | -7.21% | 1,007,516 |
| Feb 5, 2025 | 4.75 | 5.00 | 4.43 | 4.99 | 4.99 | 5.50% | 2,530,492 |
| Feb 4, 2025 | 4.31 | 4.78 | 4.23 | 4.73 | 4.73 | 9.74% | 2,642,644 |
| Feb 3, 2025 | 4.13 | 4.38 | 3.89 | 4.31 | 4.31 | - | 1,085,600 |
| Jan 31, 2025 | 4.24 | 4.32 | 4.11 | 4.31 | 4.31 | 3.36% | 865,475 |
| Jan 30, 2025 | 4.12 | 4.38 | 4.03 | 4.17 | 4.17 | 1.96% | 1,417,414 |
| Jan 29, 2025 | 3.93 | 4.18 | 3.91 | 4.09 | 4.09 | 3.81% | 1,197,691 |
| Jan 28, 2025 | 3.64 | 3.98 | 3.54 | 3.94 | 3.94 | 9.14% | 830,787 |
| Jan 27, 2025 | 3.86 | 3.91 | 3.60 | 3.61 | 3.61 | -7.20% | 756,855 |
| Jan 24, 2025 | 3.86 | 4.10 | 3.81 | 3.89 | 3.89 | 0.52% | 1,002,799 |
| Jan 23, 2025 | 3.74 | 4.00 | 3.56 | 3.87 | 3.87 | 3.75% | 1,731,675 |
| Jan 22, 2025 | 3.64 | 3.81 | 3.59 | 3.73 | 3.73 | 2.47% | 1,153,945 |
| Jan 21, 2025 | 3.57 | 3.78 | 3.52 | 3.64 | 3.64 | 4.30% | 1,008,326 |
| Jan 17, 2025 | 3.48 | 3.65 | 3.37 | 3.49 | 3.49 | 2.35% | 946,167 |
| Jan 16, 2025 | 3.45 | 3.57 | 3.29 | 3.41 | 3.41 | -1.16% | 1,467,996 |
| Jan 15, 2025 | 3.40 | 3.62 | 3.36 | 3.45 | 3.45 | 2.68% | 1,145,145 |
| Jan 14, 2025 | 3.45 | 3.49 | 3.29 | 3.36 | 3.36 | -0.30% | 1,205,959 |
| Jan 13, 2025 | 3.54 | 3.57 | 3.32 | 3.37 | 3.37 | -4.53% | 1,289,002 |
| Jan 10, 2025 | 4.04 | 4.09 | 3.17 | 3.53 | 3.53 | -14.73% | 4,160,933 |
| Jan 8, 2025 | 4.61 | 4.68 | 4.08 | 4.14 | 4.14 | -9.61% | 886,810 |
| Jan 7, 2025 | 4.80 | 5.22 | 4.56 | 4.58 | 4.58 | -3.58% | 991,207 |
| Jan 6, 2025 | 4.60 | 5.01 | 4.42 | 4.75 | 4.75 | 6.74% | 1,664,180 |
| Jan 3, 2025 | 4.20 | 4.56 | 4.06 | 4.45 | 4.45 | 7.23% | 1,767,705 |
| Jan 2, 2025 | 3.85 | 4.28 | 3.82 | 4.15 | 4.15 | 9.79% | 1,133,328 |
| Dec 31, 2024 | 3.76 | 3.83 | 3.59 | 3.78 | 3.78 | 0.80% | 738,103 |
| Dec 30, 2024 | 3.94 | 3.97 | 3.71 | 3.75 | 3.75 | -6.02% | 1,009,974 |