COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
6.78
-0.27 (-3.90%)
At close: Mar 5, 2026, 4:00 PM EST
6.93
+0.15 (2.29%)
Pre-market: Mar 6, 2026, 7:00 AM EST
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.00 | 7.18 | 6.77 | 6.78 | 6.78 | -3.90% | 2,047,553 |
| Mar 4, 2026 | 7.02 | 7.12 | 6.81 | 7.05 | 7.05 | 1.44% | 1,943,471 |
| Mar 3, 2026 | 6.82 | 7.03 | 6.57 | 6.95 | 6.95 | -1.00% | 3,185,548 |
| Mar 2, 2026 | 6.73 | 7.19 | 6.64 | 7.02 | 7.02 | 1.74% | 2,696,515 |
| Feb 27, 2026 | 7.34 | 7.43 | 6.79 | 6.90 | 6.90 | -5.87% | 4,106,938 |
| Feb 26, 2026 | 7.33 | 7.49 | 6.99 | 7.33 | 7.33 | -1.48% | 3,962,855 |
| Feb 25, 2026 | 8.07 | 8.10 | 7.23 | 7.44 | 7.44 | -6.88% | 4,880,251 |
| Feb 24, 2026 | 7.90 | 8.03 | 7.63 | 7.99 | 7.99 | 1.78% | 2,698,141 |
| Feb 23, 2026 | 8.10 | 8.10 | 7.49 | 7.85 | 7.85 | -2.48% | 3,901,307 |
| Feb 20, 2026 | 8.23 | 8.40 | 7.95 | 8.05 | 8.05 | -2.54% | 3,809,023 |
| Feb 19, 2026 | 8.51 | 8.52 | 7.71 | 8.26 | 8.26 | -2.25% | 14,674,153 |
| Feb 18, 2026 | 8.26 | 8.90 | 7.94 | 8.45 | 8.45 | 10.75% | 9,201,761 |
| Feb 17, 2026 | 7.83 | 8.80 | 7.31 | 7.63 | 7.63 | 31.33% | 34,783,646 |
| Feb 13, 2026 | 5.89 | 6.05 | 5.77 | 5.81 | 5.81 | -0.68% | 908,770 |
| Feb 12, 2026 | 6.35 | 6.38 | 5.83 | 5.85 | 5.85 | -7.29% | 1,079,600 |
| Feb 11, 2026 | 6.32 | 6.35 | 6.09 | 6.31 | 6.31 | 0.32% | 959,923 |
| Feb 10, 2026 | 6.45 | 6.50 | 6.27 | 6.29 | 6.29 | -3.23% | 876,101 |
| Feb 9, 2026 | 6.20 | 6.71 | 5.91 | 6.50 | 6.50 | 5.01% | 1,377,636 |
| Feb 6, 2026 | 5.90 | 6.25 | 5.72 | 6.19 | 6.19 | 8.41% | 1,128,229 |
| Feb 5, 2026 | 6.30 | 6.30 | 5.67 | 5.71 | 5.71 | -10.36% | 2,992,695 |
| Feb 4, 2026 | 6.37 | 6.46 | 6.06 | 6.37 | 6.37 | -3.34% | 2,110,130 |
| Feb 3, 2026 | 6.62 | 6.83 | 6.41 | 6.59 | 6.59 | -0.30% | 698,081 |
| Feb 2, 2026 | 6.67 | 6.82 | 6.56 | 6.61 | 6.61 | -1.20% | 649,977 |
| Jan 30, 2026 | 6.77 | 6.85 | 6.49 | 6.69 | 6.69 | -1.47% | 1,015,455 |
| Jan 29, 2026 | 6.68 | 6.93 | 6.55 | 6.79 | 6.79 | 1.19% | 985,574 |
| Jan 28, 2026 | 7.03 | 7.03 | 6.62 | 6.71 | 6.71 | -4.01% | 1,034,645 |
| Jan 27, 2026 | 7.00 | 7.05 | 6.87 | 6.99 | 6.99 | 1.30% | 905,597 |
| Jan 26, 2026 | 7.11 | 7.14 | 6.55 | 6.90 | 6.90 | -3.77% | 1,503,628 |
| Jan 23, 2026 | 7.26 | 7.45 | 7.07 | 7.17 | 7.17 | 0.56% | 1,861,396 |
| Jan 22, 2026 | 7.01 | 7.29 | 6.92 | 7.13 | 7.13 | 1.86% | 1,091,268 |
| Jan 21, 2026 | 7.31 | 7.43 | 6.91 | 7.00 | 7.00 | -4.24% | 1,877,311 |
| Jan 20, 2026 | 7.20 | 7.46 | 7.15 | 7.31 | 7.31 | -0.54% | 1,304,097 |
| Jan 16, 2026 | 7.31 | 7.46 | 7.07 | 7.35 | 7.35 | 0.55% | 746,411 |
| Jan 15, 2026 | 7.70 | 7.75 | 7.16 | 7.31 | 7.31 | -4.19% | 1,456,334 |
| Jan 14, 2026 | 7.36 | 7.68 | 7.31 | 7.63 | 7.63 | 3.53% | 1,265,895 |
| Jan 13, 2026 | 7.07 | 7.40 | 6.87 | 7.37 | 7.37 | 5.29% | 1,266,905 |
| Jan 12, 2026 | 7.19 | 7.24 | 6.82 | 7.00 | 7.00 | -3.05% | 1,326,057 |
| Jan 9, 2026 | 7.69 | 7.78 | 7.08 | 7.22 | 7.22 | -5.25% | 1,912,489 |
| Jan 8, 2026 | 7.78 | 8.20 | 7.54 | 7.62 | 7.62 | -2.56% | 2,194,103 |
| Jan 7, 2026 | 7.25 | 7.87 | 7.10 | 7.82 | 7.82 | 10.92% | 3,551,040 |
| Jan 6, 2026 | 6.59 | 7.07 | 6.56 | 7.05 | 7.05 | 7.47% | 1,415,031 |
| Jan 5, 2026 | 6.62 | 6.87 | 6.27 | 6.56 | 6.56 | 0.15% | 1,246,137 |
| Jan 2, 2026 | 7.00 | 7.14 | 6.45 | 6.55 | 6.55 | -5.07% | 1,340,988 |
| Dec 31, 2025 | 6.72 | 6.91 | 6.63 | 6.90 | 6.90 | 2.68% | 727,515 |
| Dec 30, 2025 | 6.69 | 6.78 | 6.60 | 6.72 | 6.72 | -0.15% | 823,865 |
| Dec 29, 2025 | 6.63 | 6.79 | 6.56 | 6.73 | 6.73 | 0.75% | 673,662 |
| Dec 26, 2025 | 6.85 | 6.89 | 6.61 | 6.68 | 6.68 | -2.41% | 773,875 |
| Dec 24, 2025 | 6.76 | 7.13 | 6.75 | 6.85 | 6.85 | -0.65% | 666,924 |
| Dec 23, 2025 | 6.52 | 7.15 | 6.50 | 6.89 | 6.89 | 5.51% | 1,577,137 |
| Dec 22, 2025 | 6.36 | 6.74 | 6.30 | 6.53 | 6.53 | 2.51% | 801,609 |
| Dec 19, 2025 | 6.25 | 6.45 | 6.19 | 6.37 | 6.37 | 2.58% | 679,008 |
| Dec 18, 2025 | 6.23 | 6.38 | 6.14 | 6.21 | 6.21 | 0.16% | 619,216 |
| Dec 17, 2025 | 6.40 | 6.48 | 6.08 | 6.20 | 6.20 | -2.97% | 862,530 |
| Dec 16, 2025 | 6.50 | 6.64 | 6.24 | 6.39 | 6.39 | -3.03% | 869,217 |
| Dec 15, 2025 | 6.80 | 6.84 | 6.52 | 6.59 | 6.59 | -2.23% | 1,227,461 |
| Dec 12, 2025 | 7.01 | 7.13 | 6.69 | 6.74 | 6.74 | -2.88% | 1,354,304 |
| Dec 11, 2025 | 6.69 | 7.00 | 6.51 | 6.94 | 6.94 | 3.74% | 1,246,496 |
| Dec 10, 2025 | 6.80 | 6.93 | 6.40 | 6.69 | 6.69 | 5.19% | 2,053,037 |
| Dec 9, 2025 | 6.32 | 6.56 | 6.20 | 6.36 | 6.36 | 0.95% | 1,291,785 |
| Dec 8, 2025 | 5.86 | 6.34 | 5.78 | 6.30 | 6.30 | 8.25% | 2,630,798 |
| Dec 5, 2025 | 5.69 | 5.90 | 5.59 | 5.82 | 5.82 | 2.46% | 1,603,660 |
| Dec 4, 2025 | 5.09 | 5.68 | 5.06 | 5.68 | 5.68 | 11.59% | 1,671,914 |
| Dec 3, 2025 | 4.93 | 5.17 | 4.90 | 5.09 | 5.09 | 3.04% | 2,249,540 |
| Dec 2, 2025 | 5.40 | 5.40 | 4.92 | 4.94 | 4.94 | -5.73% | 3,162,996 |
| Dec 1, 2025 | 5.48 | 5.48 | 5.20 | 5.24 | 5.24 | -5.59% | 934,500 |
| Nov 28, 2025 | 5.25 | 5.57 | 5.22 | 5.55 | 5.55 | 6.12% | 575,507 |
| Nov 26, 2025 | 5.23 | 5.28 | 5.10 | 5.23 | 5.23 | 0.58% | 1,077,384 |
| Nov 25, 2025 | 5.16 | 5.28 | 5.08 | 5.20 | 5.20 | 0.39% | 971,479 |
| Nov 24, 2025 | 5.13 | 5.23 | 4.96 | 5.18 | 5.18 | 0.19% | 2,178,251 |
| Nov 21, 2025 | 5.20 | 5.35 | 5.03 | 5.17 | 5.17 | -0.58% | 1,670,243 |
| Nov 20, 2025 | 5.48 | 5.65 | 5.17 | 5.20 | 5.20 | -0.95% | 1,039,359 |
| Nov 19, 2025 | 5.38 | 5.47 | 5.24 | 5.25 | 5.25 | -2.60% | 699,983 |
| Nov 18, 2025 | 5.21 | 5.54 | 5.09 | 5.39 | 5.39 | 1.13% | 1,238,501 |
| Nov 17, 2025 | 5.18 | 5.54 | 5.09 | 5.33 | 5.33 | 2.40% | 2,071,944 |
| Nov 14, 2025 | 5.10 | 5.39 | 5.01 | 5.21 | 5.21 | -1.61% | 1,661,625 |
| Nov 13, 2025 | 5.78 | 5.83 | 5.26 | 5.29 | 5.29 | -9.73% | 1,164,588 |
| Nov 12, 2025 | 5.70 | 6.01 | 5.69 | 5.86 | 5.86 | 2.81% | 1,359,843 |
| Nov 11, 2025 | 5.74 | 5.94 | 5.54 | 5.70 | 5.70 | -0.70% | 1,756,721 |
| Nov 10, 2025 | 5.55 | 5.89 | 5.48 | 5.74 | 5.74 | 5.32% | 1,743,284 |
| Nov 7, 2025 | 5.54 | 5.56 | 5.30 | 5.45 | 5.45 | -2.50% | 1,484,396 |
| Nov 6, 2025 | 5.51 | 5.83 | 5.40 | 5.59 | 5.59 | 1.82% | 2,124,717 |
| Nov 5, 2025 | 6.54 | 6.57 | 5.41 | 5.49 | 5.49 | -17.19% | 4,206,918 |
| Nov 4, 2025 | 6.52 | 6.88 | 6.12 | 6.63 | 6.63 | 11.43% | 12,414,513 |
| Nov 3, 2025 | 6.33 | 6.33 | 5.82 | 5.95 | 5.95 | -5.85% | 1,796,961 |
| Oct 31, 2025 | 6.43 | 6.53 | 6.22 | 6.32 | 6.32 | 0.32% | 769,835 |
| Oct 30, 2025 | 6.34 | 6.71 | 6.25 | 6.30 | 6.30 | -0.47% | 1,527,823 |
| Oct 29, 2025 | 6.51 | 6.65 | 6.23 | 6.33 | 6.33 | -3.36% | 1,677,698 |
| Oct 28, 2025 | 6.53 | 6.62 | 6.38 | 6.55 | 6.55 | 0.15% | 1,358,246 |
| Oct 27, 2025 | 6.37 | 6.87 | 6.36 | 6.54 | 6.54 | 4.14% | 2,004,570 |
| Oct 24, 2025 | 6.36 | 6.49 | 6.28 | 6.28 | 6.28 | 0.64% | 675,124 |
| Oct 23, 2025 | 6.34 | 6.41 | 6.19 | 6.24 | 6.24 | -1.58% | 881,547 |
| Oct 22, 2025 | 6.46 | 6.59 | 6.20 | 6.34 | 6.34 | -2.46% | 985,489 |
| Oct 21, 2025 | 6.72 | 6.74 | 6.46 | 6.50 | 6.50 | -3.70% | 656,810 |
| Oct 20, 2025 | 6.68 | 6.84 | 6.58 | 6.75 | 6.75 | 3.53% | 903,904 |
| Oct 17, 2025 | 6.22 | 6.60 | 6.18 | 6.52 | 6.52 | 1.72% | 1,659,627 |
| Oct 16, 2025 | 6.89 | 7.02 | 6.40 | 6.41 | 6.41 | -6.15% | 1,330,406 |
| Oct 15, 2025 | 6.98 | 7.03 | 6.63 | 6.83 | 6.83 | -0.15% | 1,695,365 |
| Oct 14, 2025 | 6.29 | 7.09 | 6.28 | 6.84 | 6.84 | 8.74% | 2,658,191 |
| Oct 13, 2025 | 6.26 | 6.44 | 6.21 | 6.29 | 6.29 | 1.13% | 1,644,518 |
| Oct 10, 2025 | 6.50 | 6.60 | 5.95 | 6.22 | 6.22 | -3.42% | 1,763,636 |