COMPASS Pathways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	14.65	15.40	14.27	15.07	15.07	1.69%	3,593,269
Jun 26, 2026	13.55	14.94	13.34	14.82	14.82	9.13%	5,486,747
Jun 25, 2026	12.70	13.63	12.70	13.58	13.58	7.95%	3,177,551
Jun 24, 2026	12.74	13.50	12.34	12.58	12.58	-0.55%	4,098,637
Jun 23, 2026	12.21	13.00	12.20	12.65	12.65	0.16%	2,363,467
Jun 22, 2026	12.80	13.15	12.40	12.63	12.63	0.80%	3,294,361
Jun 18, 2026	12.20	12.57	11.92	12.53	12.53	4.94%	3,625,329
Jun 17, 2026	11.59	12.33	11.51	11.94	11.94	3.92%	2,079,337
Jun 16, 2026	11.72	11.90	11.15	11.49	11.49	-2.54%	2,055,662
Jun 15, 2026	12.40	12.49	11.64	11.79	11.79	-2.40%	2,077,374
Jun 12, 2026	11.48	12.37	11.45	12.08	12.08	5.87%	2,515,634
Jun 11, 2026	11.20	11.46	10.72	11.41	11.41	3.45%	3,696,919
Jun 10, 2026	11.19	11.79	11.02	11.03	11.03	-2.04%	2,159,942
Jun 9, 2026	11.84	12.00	10.81	11.26	11.26	-4.01%	3,545,338
Jun 8, 2026	12.39	12.39	11.54	11.73	11.73	-3.14%	3,102,345
Jun 5, 2026	12.94	13.03	11.74	12.11	12.11	-7.20%	4,270,290
Jun 4, 2026	12.60	13.82	12.53	13.05	13.05	2.84%	3,532,723
Jun 3, 2026	13.36	13.36	12.50	12.69	12.69	-4.80%	3,208,602
Jun 2, 2026	14.18	14.36	13.30	13.33	13.33	-6.06%	5,391,612
Jun 1, 2026	13.33	14.76	13.09	14.19	14.19	8.65%	8,952,988
May 29, 2026	11.89	13.10	11.80	13.06	13.06	9.56%	4,559,882
May 28, 2026	11.78	12.08	11.39	11.92	11.92	0.59%	2,567,516
May 27, 2026	12.22	12.30	11.55	11.85	11.85	-3.07%	2,869,679
May 26, 2026	12.27	12.48	11.97	12.23	12.23	3.51%	3,881,380
May 22, 2026	12.04	12.24	11.59	11.81	11.81	1.90%	3,871,017
May 21, 2026	10.71	12.03	10.70	11.59	11.59	6.62%	6,210,233
May 20, 2026	10.20	10.98	10.15	10.87	10.87	7.94%	3,927,738
May 19, 2026	10.58	10.58	9.83	10.07	10.07	-4.64%	4,135,499
May 18, 2026	11.64	11.65	10.29	10.56	10.56	1.83%	7,041,091
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