COMPASS Pathways plc (FRA:5Y6)
Germany
· Delayed Price · Currency is EUR 4.560
+0.440 (10.68%)
At close: Dec 4, 2025
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 3.07% | - |
| Dec 4, 2025 | 4.30 | 4.56 | 4.24 | 4.56 | 4.56 | 10.68% | 413 |
| Dec 3, 2025 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -9.65% | - |
| Dec 2, 2025 | 4.42 | 4.56 | 4.42 | 4.56 | 4.56 | -0.87% | - |
| Dec 1, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Nov 28, 2025 | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | 3.70% | - |
| Nov 27, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Nov 26, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Nov 25, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Nov 24, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | - | 250 |
| Nov 21, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -2.65% | - |
| Nov 20, 2025 | 4.70 | 4.70 | 4.52 | 4.52 | 4.52 | 0.44% | 22 |
| Nov 19, 2025 | 4.52 | 4.54 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Nov 18, 2025 | 4.46 | 4.48 | 4.44 | 4.44 | 4.44 | -1.33% | 20 |
| Nov 17, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 4.17% | 110 |
| Nov 14, 2025 | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | -11.48% | - |
| Nov 13, 2025 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Nov 12, 2025 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | -0.82% | 20 |
| Nov 11, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | 3.83% | 30 |
| Nov 10, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -3.29% | - |
| Nov 7, 2025 | 4.78 | 4.86 | 4.68 | 4.86 | 4.86 | -0.82% | 600 |
| Nov 6, 2025 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | -12.50% | 110 |
| Nov 5, 2025 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 4.67% | 250 |
| Nov 4, 2025 | 5.05 | 6.85 | 5.05 | 5.35 | 5.35 | -1.83% | 305 |
| Nov 3, 2025 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | - | 250 |
| Oct 31, 2025 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | - |
| Oct 30, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | - | - |
| Oct 29, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Oct 28, 2025 | 5.55 | 5.80 | 5.45 | 5.45 | 5.45 | -2.68% | 1,000 |
| Oct 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 1,355 |
| Oct 24, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 3.85% | - |
| Oct 23, 2025 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Oct 22, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Oct 21, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 20, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 7.62% | - |
| Oct 17, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | -9.48% | - |
| Oct 16, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -2.52% | 800 |
| Oct 15, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 11.21% | 3 |
| Oct 14, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 13, 2025 | 4.94 | 5.35 | 4.94 | 5.35 | 5.35 | -1.83% | - |
| Oct 10, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -7.63% | - |
| Oct 9, 2025 | 5.60 | 5.90 | 5.55 | 5.90 | 5.90 | 10.28% | 440 |
| Oct 8, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 99 |
| Oct 7, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Oct 6, 2025 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | 8.30% | 10 |
| Oct 3, 2025 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | 3.78% | - |
| Oct 2, 2025 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Oct 1, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | -5.35% | - |
| Sep 30, 2025 | 4.92 | 5.05 | 4.90 | 5.05 | 5.05 | 4.34% | 61 |
| Sep 29, 2025 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Sep 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.91% | - |
| Sep 25, 2025 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | 10.05% | - |
| Sep 24, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Sep 23, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 4.46% | - |
| Sep 22, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -4.27% | - |
| Sep 19, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | - | - |
| Sep 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Sep 17, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Sep 16, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Sep 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Sep 12, 2025 | 4.34 | 4.52 | 4.30 | 4.30 | 4.30 | -4.02% | 200 |
| Sep 11, 2025 | 4.28 | 4.48 | 4.28 | 4.48 | 4.48 | -3.03% | 450 |
| Sep 10, 2025 | 4.36 | 4.62 | 4.30 | 4.62 | 4.62 | 10.53% | 20 |
| Sep 9, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | -3.24% | - |
| Sep 8, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 1.89% | - |
| Sep 5, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | 7.61% | - |
| Sep 4, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | 3.14% | - |
| Sep 3, 2025 | 3.84 | 3.86 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Sep 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 1, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | -7.43% | - |
| Aug 29, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -6.48% | - |
| Aug 28, 2025 | 3.98 | 4.38 | 3.96 | 4.32 | 4.32 | 4.35% | 1,100 |
| Aug 27, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 6.70% | - |
| Aug 26, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Aug 25, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | 4.37% | - |
| Aug 22, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | 8.28% | - |
| Aug 21, 2025 | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Aug 20, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -5.52% | - |
| Aug 19, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | - |
| Aug 18, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Aug 15, 2025 | 3.60 | 3.68 | 3.58 | 3.58 | 3.58 | -5.79% | 150 |
| Aug 14, 2025 | 3.62 | 3.80 | 3.58 | 3.80 | 3.80 | 6.15% | 20 |
| Aug 13, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Aug 12, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | -0.54% | - |
| Aug 11, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 8, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 2.20% | - |
| Aug 7, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -4.71% | - |
| Aug 6, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -3.54% | - |
| Aug 5, 2025 | 3.96 | 4.06 | 3.94 | 3.96 | 3.96 | 6.45% | 1,356 |
| Aug 4, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | 2.76% | - |
| Aug 1, 2025 | 3.70 | 3.78 | 3.62 | 3.62 | 3.62 | 5.85% | 1,100 |
| Jul 31, 2025 | 3.40 | 3.50 | 3.00 | 3.42 | 3.42 | -6.56% | 610 |
| Jul 30, 2025 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -1.61% | 330 |
| Jul 29, 2025 | 3.72 | 3.86 | 3.72 | 3.72 | 3.72 | 3.91% | 500 |
| Jul 28, 2025 | 3.64 | 3.66 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Jul 25, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Jul 24, 2025 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -5.00% | 10 |
| Jul 23, 2025 | 3.70 | 4.00 | 3.68 | 4.00 | 4.00 | 6.38% | 337 |
| Jul 22, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jul 21, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | 1.62% | 8 |