COMPASS Pathways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.82	11.99	11.27	11.57	11.57	-5.09%	2,180,297
Oct 29, 2026	12.37	12.50	11.97	12.19	12.19	-0.73%	1,382,317
Oct 28, 2026	11.85	12.31	11.71	12.28	12.28	3.98%	1,421,025
Oct 27, 2026	11.10	11.84	11.00	11.81	11.81	6.88%	2,275,222
Oct 26, 2026	11.29	11.36	10.94	11.05	11.05	-1.16%	1,520,359
Oct 23, 2026	11.45	11.52	11.02	11.18	11.18	-3.87%	1,159,113
Oct 22, 2026	11.73	11.97	11.43	11.63	11.63	-1.77%	1,342,259
Oct 21, 2026	12.00	12.12	11.77	11.84	11.84	-0.50%	1,826,920
Oct 20, 2026	11.11	12.04	11.07	11.90	11.90	7.11%	3,351,159
Oct 19, 2026	10.87	11.17	10.81	11.11	11.11	3.35%	3,276,800
Oct 16, 2026	11.51	11.60	10.72	10.75	10.75	-7.49%	4,968,226
Oct 15, 2026	11.25	11.70	11.15	11.62	11.62	3.11%	2,806,315
Oct 14, 2026	11.09	11.50	10.97	11.27	11.27	1.17%	2,536,082
Oct 13, 2026	11.54	11.54	11.11	11.14	11.14	-3.38%	1,875,023
Oct 12, 2026	12.02	12.05	11.53	11.53	11.53	-3.92%	1,960,410
Oct 9, 2026	11.69	12.08	11.42	12.00	12.00	4.62%	2,284,844
Oct 8, 2026	11.70	11.79	11.13	11.47	11.47	-1.88%	2,833,592
Oct 7, 2026	11.50	11.86	11.45	11.69	11.69	1.12%	1,586,412
Oct 6, 2026	11.72	11.80	11.17	11.56	11.56	-0.34%	2,798,209
Oct 5, 2026	12.00	12.06	11.27	11.60	11.60	-2.52%	3,772,831
Oct 2, 2026	12.00	12.07	11.63	11.90	11.90	-0.42%	2,664,422
Oct 1, 2026	12.38	12.46	11.82	11.95	11.95	-3.94%	3,893,938
Sep 30, 2026	13.11	13.15	12.42	12.44	12.44	-4.01%	3,052,122
Sep 29, 2026	13.31	13.31	12.84	12.96	12.96	-2.04%	2,499,909
Sep 28, 2026	13.10	13.49	12.82	13.23	13.23	1.30%	1,782,301
Sep 25, 2026	13.20	13.45	13.03	13.06	13.06	-0.23%	2,229,084
Sep 24, 2026	13.60	13.77	12.95	13.09	13.09	-4.80%	3,915,399
Sep 23, 2026	14.66	14.72	13.74	13.75	13.75	-6.97%	2,581,795
Sep 22, 2026	15.13	15.35	14.57	14.78	14.78	-1.53%	2,315,591
Sep 21, 2026	15.50	15.55	14.88	15.01	15.01	-1.18%	3,449,430
Sep 18, 2026	15.10	15.43	14.76	15.19	15.19	1.27%	3,574,304
Sep 17, 2026	14.06	15.41	14.00	15.00	15.00	8.70%	4,967,831
Sep 16, 2026	13.85	14.31	13.66	13.80	13.80	-0.07%	1,987,437
Sep 15, 2026	14.63	14.70	13.70	13.81	13.81	-5.02%	2,106,365
Sep 14, 2026	14.20	15.01	14.11	14.54	14.54	1.32%	2,538,013
Sep 11, 2026	14.13	14.65	14.13	14.35	14.35	0.91%	2,015,599
Sep 10, 2026	14.91	15.01	14.00	14.22	14.22	-6.26%	3,322,692
Sep 9, 2026	14.20	15.87	14.05	15.17	15.17	8.05%	7,741,965
Sep 8, 2026	13.28	14.45	13.18	14.04	14.04	5.80%	3,366,302
Sep 4, 2026	13.17	13.38	13.05	13.27	13.27	-0.15%	794,907
Sep 3, 2026	13.03	13.30	12.73	13.29	13.29	0.45%	1,829,382
Sep 2, 2026	13.31	13.60	13.00	13.23	13.23	-0.08%	1,927,330
Sep 1, 2026	13.41	13.49	13.12	13.24	13.24	-2.00%	1,891,540
Aug 31, 2026	13.80	13.94	13.43	13.51	13.51	-1.60%	1,775,935
Aug 28, 2026	14.60	14.71	13.69	13.73	13.73	-6.22%	2,646,041
Aug 27, 2026	14.63	14.93	14.40	14.64	14.64	0.21%	1,658,974
Aug 26, 2026	14.79	15.01	14.57	14.61	14.61	-1.81%	1,744,745
Aug 25, 2026	14.40	14.92	14.30	14.88	14.88	4.79%	2,282,110
Aug 24, 2026	13.41	14.32	13.08	14.20	14.20	6.53%	2,776,364
Aug 21, 2026	13.82	14.02	13.30	13.33	13.33	-3.55%	2,084,620