COMPASS Pathways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	15.10	15.43	14.76	15.19	15.19	1.27%	3,573,926
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
Aug 20, 2026	14.00	14.20	13.65	13.82	13.82	-1.36%	2,038,389
Aug 19, 2026	13.93	14.17	13.68	14.01	14.01	0.79%	2,836,065
Aug 18, 2026	13.55	14.00	13.22	13.90	13.90	1.31%	3,271,292
Aug 17, 2026	13.39	13.80	13.27	13.72	13.72	2.01%	1,795,274
Aug 14, 2026	13.26	13.48	13.06	13.45	13.45	1.20%	1,357,321
Aug 13, 2026	14.20	14.20	13.28	13.29	13.29	-6.54%	2,387,060
Aug 12, 2026	13.75	14.59	13.65	14.22	14.22	6.28%	4,086,007
Aug 11, 2026	13.48	13.69	13.20	13.38	13.38	1.52%	2,190,697
Aug 10, 2026	13.60	13.62	13.07	13.18	13.18	-2.66%	1,817,584
Aug 7, 2026	13.51	14.08	13.26	13.54	13.54	-0.07%	3,393,413
Aug 6, 2026	13.43	13.77	13.26	13.55	13.55	-0.22%	3,423,437
Aug 5, 2026	11.60	13.65	11.60	13.58	13.58	15.08%	7,682,475
Aug 4, 2026	11.35	11.87	11.20	11.80	11.80	4.89%	2,369,462
Aug 3, 2026	11.26	11.54	11.02	11.25	11.25	-0.88%	2,775,323
Jul 31, 2026	11.60	11.79	11.20	11.35	11.35	-1.90%	1,986,053
Jul 30, 2026	10.92	11.60	10.83	11.57	11.57	6.15%	1,968,680
Jul 29, 2026	10.80	11.17	10.65	10.90	10.90	0.46%	2,767,188
Jul 28, 2026	11.20	11.34	10.59	10.85	10.85	-3.73%	2,670,643
Jul 27, 2026	11.26	11.77	11.21	11.27	11.27	0.09%	2,983,857
Jul 24, 2026	11.82	11.89	11.01	11.26	11.26	-3.84%	3,627,158
Jul 23, 2026	11.80	11.95	11.61	11.71	11.71	-1.84%	1,822,118
Jul 22, 2026	12.05	12.20	11.85	11.93	11.93	-2.05%	1,726,461
Jul 21, 2026	11.79	12.26	11.48	12.18	12.18	4.37%	2,878,936
Jul 20, 2026	12.16	12.39	11.64	11.67	11.67	-5.51%	5,578,982
Jul 17, 2026	12.47	13.04	12.02	12.35	12.35	-0.64%	7,160,838
Jul 16, 2026	14.50	14.60	12.26	12.43	12.43	-6.61%	11,929,833
Jul 15, 2026	13.30	13.42	12.67	13.31	13.31	-0.60%	3,358,653
Jul 14, 2026	13.20	13.53	12.94	13.39	13.39	1.55%	2,798,237
Jul 13, 2026	13.46	13.58	12.91	13.19	13.19	-3.34%	3,033,289
Jul 10, 2026	13.94	14.02	13.01	13.64	13.64	0.29%	4,188,112