COMPASS Pathways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	11.84	12.00	10.81	11.26	11.26	-4.01%	3,536,339
Jun 8, 2026	12.39	12.39	11.54	11.73	11.73	-3.14%	3,076,978
Jun 5, 2026	12.94	13.03	11.74	12.11	12.11	-7.20%	4,255,695
Jun 4, 2026	12.60	13.82	12.53	13.05	13.05	2.84%	3,522,415
Jun 3, 2026	13.36	13.36	12.50	12.69	12.69	-4.80%	3,174,933
Jun 2, 2026	14.18	14.36	13.30	13.33	13.33	-6.06%	4,565,846
Jun 1, 2026	13.33	14.76	13.09	14.19	14.19	8.65%	8,910,721
May 29, 2026	11.89	13.10	11.80	13.06	13.06	9.56%	4,546,522
May 28, 2026	11.78	12.08	11.39	11.92	11.92	0.59%	2,554,268
May 27, 2026	12.22	12.30	11.55	11.85	11.85	-3.07%	2,847,896
May 26, 2026	12.27	12.48	11.97	12.23	12.23	3.51%	3,822,276
May 22, 2026	12.04	12.24	11.59	11.81	11.81	1.90%	3,858,880
May 21, 2026	10.71	12.03	10.70	11.59	11.59	6.62%	6,181,307
May 20, 2026	10.20	10.98	10.15	10.87	10.87	7.94%	3,904,572
May 19, 2026	10.58	10.58	9.83	10.07	10.07	-4.64%	4,107,860
May 18, 2026	11.64	11.65	10.29	10.56	10.56	1.83%	6,927,491
May 15, 2026	10.35	10.69	10.05	10.37	10.37	-2.35%	3,132,836
May 14, 2026	10.74	11.28	10.52	10.62	10.62	-3.10%	4,482,781
May 13, 2026	9.85	11.08	9.61	10.96	10.96	16.97%	8,644,508
May 12, 2026	9.50	9.56	9.22	9.37	9.37	-2.90%	1,816,151
May 11, 2026	9.91	9.97	9.55	9.65	9.65	-2.62%	2,481,150
May 8, 2026	9.40	9.97	9.35	9.91	9.91	5.54%	3,537,250
May 7, 2026	9.72	9.80	9.14	9.39	9.39	-3.79%	2,810,767
May 6, 2026	9.45	9.80	9.16	9.76	9.76	4.72%	2,466,995
May 5, 2026	9.50	9.57	9.12	9.32	9.32	-2.10%	2,661,661
May 4, 2026	9.17	9.63	9.02	9.52	9.52	5.66%	6,390,125
May 1, 2026	9.09	9.16	8.76	9.01	9.01	-0.55%	3,476,283
Apr 30, 2026	8.54	9.06	8.22	9.06	9.06	8.11%	2,683,892
Apr 29, 2026	8.45	8.57	8.25	8.38	8.38	-0.71%	2,113,792
Apr 28, 2026	8.75	8.97	8.39	8.44	8.44	-5.06%	3,134,814
Apr 27, 2026	9.61	9.88	8.85	8.89	8.89	-7.20%	5,229,564
Apr 24, 2026	9.72	9.90	8.68	9.58	9.58	4.70%	10,207,104
Apr 23, 2026	8.75	9.50	8.65	9.15	9.15	4.57%	4,689,597
Apr 22, 2026	9.31	9.35	8.11	8.75	8.75	-5.41%	7,057,488
Apr 21, 2026	9.79	9.84	9.05	9.25	9.25	-2.22%	8,629,760
Apr 20, 2026	8.65	10.21	8.63	9.46	9.46	42.04%	39,751,464
Apr 17, 2026	6.80	6.95	6.55	6.66	6.66	-	1,963,174
Apr 16, 2026	5.97	6.75	5.80	6.66	6.66	11.74%	9,757,421
Apr 15, 2026	5.86	5.98	5.68	5.96	5.96	3.65%	2,237,378
Apr 14, 2026	5.85	5.98	5.73	5.75	5.75	-0.35%	1,771,580
Apr 13, 2026	5.55	5.87	5.54	5.77	5.77	4.34%	1,725,727
Apr 10, 2026	5.63	5.70	5.52	5.53	5.53	-0.90%	1,307,191
Apr 9, 2026	5.67	5.71	5.57	5.58	5.58	-2.45%	1,209,400
Apr 8, 2026	5.68	5.88	5.64	5.72	5.72	3.25%	1,405,843
Apr 7, 2026	5.69	5.69	5.41	5.54	5.54	-3.65%	1,381,514
Apr 6, 2026	5.80	5.87	5.67	5.75	5.75	-0.69%	1,159,789
Apr 2, 2026	5.50	5.82	5.45	5.79	5.79	3.02%	1,310,927
Apr 1, 2026	5.61	5.69	5.57	5.62	5.62	1.63%	1,561,681
Mar 31, 2026	5.35	5.64	5.35	5.53	5.53	5.53%	1,988,982
Mar 30, 2026	5.36	5.38	5.13	5.24	5.24	-2.42%	1,157,450