COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
5.82
+0.14 (2.46%)
At close: Dec 5, 2025, 4:00 PM EST
5.88
+0.06 (1.02%)
After-hours: Dec 5, 2025, 7:58 PM EST
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 6.60 | 6.69 | 6.31 | 6.44 | 6.44 | -2.42% | 1,325,810 |
| Oct 8, 2025 | 6.32 | 6.75 | 6.27 | 6.60 | 6.60 | 5.77% | 2,699,707 |
| Oct 7, 2025 | 6.29 | 6.41 | 6.12 | 6.24 | 6.24 | -0.79% | 1,559,928 |
| Oct 6, 2025 | 6.53 | 6.63 | 6.23 | 6.29 | 6.29 | -2.18% | 2,189,386 |
| Oct 3, 2025 | 6.05 | 6.49 | 6.05 | 6.43 | 6.43 | 6.99% | 3,134,604 |
| Oct 2, 2025 | 5.77 | 6.02 | 5.72 | 6.01 | 6.01 | 4.16% | 1,375,674 |
| Oct 1, 2025 | 5.71 | 5.83 | 5.54 | 5.77 | 5.77 | 0.70% | 1,298,014 |
| Sep 30, 2025 | 5.90 | 5.92 | 5.64 | 5.73 | 5.73 | -2.39% | 955,765 |
| Sep 29, 2025 | 5.83 | 5.91 | 5.60 | 5.87 | 5.87 | 1.21% | 1,128,164 |
| Sep 26, 2025 | 5.75 | 5.94 | 5.61 | 5.80 | 5.80 | 2.47% | 1,534,476 |
| Sep 25, 2025 | 5.49 | 5.71 | 5.45 | 5.66 | 5.66 | 2.17% | 1,377,084 |
| Sep 24, 2025 | 5.10 | 5.55 | 5.07 | 5.54 | 5.54 | 9.92% | 2,265,259 |
| Sep 23, 2025 | 5.06 | 5.43 | 5.00 | 5.04 | 5.04 | - | 2,409,900 |
| Sep 22, 2025 | 4.90 | 5.06 | 4.82 | 5.04 | 5.04 | 2.86% | 1,350,909 |
| Sep 19, 2025 | 5.09 | 5.09 | 4.82 | 4.90 | 4.90 | -3.54% | 1,551,790 |
| Sep 18, 2025 | 5.10 | 5.26 | 4.98 | 5.08 | 5.08 | 0.79% | 1,678,512 |
| Sep 17, 2025 | 5.12 | 5.18 | 4.97 | 5.04 | 5.04 | -1.18% | 1,082,449 |
| Sep 16, 2025 | 5.16 | 5.19 | 5.02 | 5.10 | 5.10 | -0.78% | 862,080 |
| Sep 15, 2025 | 5.22 | 5.28 | 5.00 | 5.14 | 5.14 | -1.15% | 1,400,499 |
| Sep 12, 2025 | 5.25 | 5.29 | 5.15 | 5.20 | 5.20 | -0.76% | 705,713 |
| Sep 11, 2025 | 5.05 | 5.33 | 5.01 | 5.24 | 5.24 | 3.76% | 1,628,204 |
| Sep 10, 2025 | 5.19 | 5.31 | 5.01 | 5.05 | 5.05 | -2.32% | 1,019,203 |
| Sep 9, 2025 | 5.00 | 5.38 | 4.95 | 5.17 | 5.17 | 3.82% | 1,745,367 |
| Sep 8, 2025 | 5.16 | 5.20 | 4.95 | 4.98 | 4.98 | -3.11% | 2,758,476 |
| Sep 5, 2025 | 5.12 | 5.24 | 4.90 | 5.14 | 5.14 | 0.78% | 2,302,902 |
| Sep 4, 2025 | 4.71 | 5.27 | 4.69 | 5.10 | 5.10 | 8.28% | 4,118,212 |
| Sep 3, 2025 | 4.57 | 4.79 | 4.56 | 4.71 | 4.71 | 4.20% | 1,470,118 |
| Sep 2, 2025 | 4.42 | 4.64 | 4.40 | 4.52 | 4.52 | 2.26% | 1,868,657 |
| Aug 29, 2025 | 4.81 | 4.81 | 4.41 | 4.42 | 4.42 | -8.11% | 1,551,831 |
| Aug 28, 2025 | 4.72 | 5.07 | 4.69 | 4.81 | 4.81 | 1.91% | 2,225,444 |
| Aug 27, 2025 | 4.89 | 4.90 | 4.67 | 4.72 | 4.72 | -0.84% | 789,163 |
| Aug 26, 2025 | 4.60 | 4.82 | 4.56 | 4.76 | 4.76 | 3.93% | 1,709,200 |
| Aug 25, 2025 | 4.58 | 4.93 | 4.50 | 4.58 | 4.58 | -0.65% | 3,063,910 |
| Aug 22, 2025 | 4.33 | 4.65 | 4.29 | 4.61 | 4.61 | 6.96% | 2,360,898 |
| Aug 21, 2025 | 4.06 | 4.40 | 4.04 | 4.31 | 4.31 | 5.64% | 1,869,428 |
| Aug 20, 2025 | 4.12 | 4.14 | 3.97 | 4.08 | 4.08 | -0.24% | 1,387,057 |
| Aug 19, 2025 | 4.29 | 4.30 | 4.03 | 4.09 | 4.09 | -3.99% | 1,277,776 |
| Aug 18, 2025 | 4.33 | 4.42 | 4.23 | 4.26 | 4.26 | -1.39% | 1,250,223 |
| Aug 15, 2025 | 4.24 | 4.35 | 4.21 | 4.32 | 4.32 | 1.89% | 1,226,733 |
| Aug 14, 2025 | 4.24 | 4.34 | 4.22 | 4.24 | 4.24 | -1.17% | 965,885 |
| Aug 13, 2025 | 4.25 | 4.47 | 4.22 | 4.29 | 4.29 | 1.66% | 2,160,846 |
| Aug 12, 2025 | 4.33 | 4.35 | 4.17 | 4.22 | 4.22 | -2.76% | 1,608,395 |
| Aug 11, 2025 | 4.39 | 4.46 | 4.20 | 4.34 | 4.34 | -1.14% | 2,451,545 |
| Aug 8, 2025 | 4.45 | 4.55 | 4.32 | 4.39 | 4.39 | 1.86% | 840,575 |
| Aug 7, 2025 | 4.36 | 4.39 | 4.27 | 4.31 | 4.31 | -1.15% | 675,641 |
| Aug 6, 2025 | 4.48 | 4.48 | 4.28 | 4.36 | 4.36 | -2.68% | 720,105 |
| Aug 5, 2025 | 4.65 | 4.67 | 4.44 | 4.48 | 4.48 | -2.61% | 953,427 |
| Aug 4, 2025 | 4.36 | 4.79 | 4.36 | 4.60 | 4.60 | 5.99% | 2,721,085 |
| Aug 1, 2025 | 4.27 | 4.53 | 4.14 | 4.34 | 4.34 | -0.23% | 2,525,587 |
| Jul 31, 2025 | 4.02 | 4.78 | 3.92 | 4.35 | 4.35 | 10.41% | 6,093,726 |
| Jul 30, 2025 | 4.29 | 4.38 | 3.92 | 3.94 | 3.94 | -8.16% | 2,026,233 |
| Jul 29, 2025 | 4.35 | 4.36 | 4.04 | 4.29 | 4.29 | -1.15% | 2,206,259 |
| Jul 28, 2025 | 4.29 | 4.41 | 4.09 | 4.34 | 4.34 | 0.23% | 1,704,380 |
| Jul 25, 2025 | 4.35 | 4.41 | 4.18 | 4.33 | 4.33 | -0.92% | 1,075,921 |
| Jul 24, 2025 | 4.62 | 4.68 | 4.34 | 4.37 | 4.37 | -5.41% | 1,307,379 |
| Jul 23, 2025 | 4.50 | 4.68 | 4.42 | 4.62 | 4.62 | 4.52% | 2,078,324 |
| Jul 22, 2025 | 4.48 | 4.54 | 4.21 | 4.42 | 4.42 | -0.90% | 1,590,069 |
| Jul 21, 2025 | 4.47 | 4.67 | 4.33 | 4.46 | 4.46 | 3.72% | 3,252,082 |
| Jul 18, 2025 | 3.93 | 4.40 | 3.83 | 4.30 | 4.30 | 10.82% | 4,576,902 |
| Jul 17, 2025 | 3.95 | 4.02 | 3.84 | 3.88 | 3.88 | -1.27% | 1,925,457 |