COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
14.82
+1.24 (9.13%)
At close: Jun 26, 2026, 4:00 PM EDT
14.79
-0.03 (-0.20%)
After-hours: Jun 26, 2026, 7:59 PM EDT
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.55 | 14.94 | 13.34 | 14.82 | 14.82 | 9.13% | 5,477,412 |
| 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 |
| Apr 16, 2026 | 5.97 | 6.75 | 5.80 | 6.66 | 6.66 | 11.74% | 9,757,421 |
| Apr 15, 2026 | 5.86 | 5.98 | 5.68 | 5.96 | 5.96 | 3.65% | 2,237,378 |
| Apr 14, 2026 | 5.85 | 5.98 | 5.73 | 5.75 | 5.75 | -0.35% | 1,771,580 |
| Apr 13, 2026 | 5.55 | 5.87 | 5.54 | 5.77 | 5.77 | 4.34% | 1,725,727 |
| Apr 10, 2026 | 5.63 | 5.70 | 5.52 | 5.53 | 5.53 | -0.90% | 1,307,191 |
| Apr 9, 2026 | 5.67 | 5.71 | 5.57 | 5.58 | 5.58 | -2.45% | 1,209,400 |
| Apr 8, 2026 | 5.68 | 5.88 | 5.64 | 5.72 | 5.72 | 3.25% | 1,405,843 |
| Apr 7, 2026 | 5.69 | 5.69 | 5.41 | 5.54 | 5.54 | -3.65% | 1,381,514 |
| Apr 6, 2026 | 5.80 | 5.87 | 5.67 | 5.75 | 5.75 | -0.69% | 1,159,789 |
| Apr 2, 2026 | 5.50 | 5.82 | 5.45 | 5.79 | 5.79 | 3.02% | 1,310,927 |
| Apr 1, 2026 | 5.61 | 5.69 | 5.57 | 5.62 | 5.62 | 1.63% | 1,561,681 |
| Mar 31, 2026 | 5.35 | 5.64 | 5.35 | 5.53 | 5.53 | 5.53% | 1,988,982 |
| Mar 30, 2026 | 5.36 | 5.38 | 5.13 | 5.24 | 5.24 | -2.42% | 1,157,450 |
| Mar 27, 2026 | 5.61 | 5.70 | 5.31 | 5.37 | 5.37 | -4.79% | 1,676,683 |
| Mar 26, 2026 | 5.50 | 5.86 | 5.46 | 5.64 | 5.64 | 0.36% | 1,957,286 |
| Mar 25, 2026 | 5.31 | 5.80 | 5.31 | 5.62 | 5.62 | 7.66% | 2,064,916 |
| Mar 24, 2026 | 5.30 | 5.31 | 4.88 | 5.22 | 5.22 | -2.25% | 2,174,937 |
| Mar 23, 2026 | 5.52 | 5.55 | 5.25 | 5.34 | 5.34 | -1.29% | 4,024,691 |
| Mar 20, 2026 | 5.71 | 5.87 | 5.38 | 5.41 | 5.41 | -5.58% | 2,746,154 |
| Mar 19, 2026 | 5.78 | 5.83 | 5.57 | 5.73 | 5.73 | -2.55% | 2,662,819 |
| Mar 18, 2026 | 6.09 | 6.12 | 5.87 | 5.88 | 5.88 | -2.97% | 1,741,865 |
| Mar 17, 2026 | 6.30 | 6.32 | 6.05 | 6.06 | 6.06 | -3.96% | 2,706,106 |
| Mar 16, 2026 | 6.45 | 6.54 | 6.26 | 6.31 | 6.31 | -1.25% | 2,891,477 |
| Mar 13, 2026 | 6.70 | 7.02 | 6.32 | 6.39 | 6.39 | -3.62% | 1,923,932 |
| Mar 12, 2026 | 7.06 | 7.06 | 6.63 | 6.63 | 6.63 | -3.77% | 1,902,915 |
| Mar 11, 2026 | 7.52 | 7.55 | 6.85 | 6.89 | 6.89 | -7.39% | 2,139,840 |
| Mar 10, 2026 | 6.87 | 7.49 | 6.80 | 7.44 | 7.44 | 8.45% | 3,922,597 |
| Mar 9, 2026 | 6.51 | 6.90 | 6.41 | 6.86 | 6.86 | 4.26% | 3,441,480 |
| Mar 6, 2026 | 6.87 | 6.87 | 6.47 | 6.58 | 6.58 | -2.88% | 2,871,552 |
| Mar 5, 2026 | 7.00 | 7.18 | 6.77 | 6.78 | 6.78 | -3.90% | 2,071,420 |
| Mar 4, 2026 | 7.02 | 7.12 | 6.81 | 7.05 | 7.05 | 1.44% | 1,945,884 |
| Mar 3, 2026 | 6.82 | 7.03 | 6.57 | 6.95 | 6.95 | -1.00% | 3,194,216 |
| Mar 2, 2026 | 6.73 | 7.19 | 6.64 | 7.02 | 7.02 | 1.74% | 2,698,142 |
| Feb 27, 2026 | 7.34 | 7.43 | 6.79 | 6.90 | 6.90 | -5.87% | 4,130,910 |
| Feb 26, 2026 | 7.33 | 7.49 | 6.99 | 7.33 | 7.33 | -1.48% | 3,975,665 |
| Feb 25, 2026 | 8.07 | 8.10 | 7.23 | 7.44 | 7.44 | -6.88% | 4,907,892 |
| Feb 24, 2026 | 7.90 | 8.03 | 7.63 | 7.99 | 7.99 | 1.78% | 2,720,754 |
| Feb 23, 2026 | 8.10 | 8.10 | 7.49 | 7.85 | 7.85 | -2.48% | 3,904,286 |
| Feb 20, 2026 | 8.23 | 8.40 | 7.95 | 8.05 | 8.05 | -2.54% | 3,861,958 |
| Feb 19, 2026 | 8.51 | 8.52 | 7.71 | 8.26 | 8.26 | -2.25% | 14,804,010 |
| Feb 18, 2026 | 8.26 | 8.90 | 7.94 | 8.45 | 8.45 | 10.75% | 8,805,976 |
| Feb 17, 2026 | 7.83 | 8.80 | 7.31 | 7.63 | 7.63 | 31.33% | 35,093,188 |
| Feb 13, 2026 | 5.89 | 6.05 | 5.77 | 5.81 | 5.81 | -0.68% | 912,560 |
| Feb 12, 2026 | 6.35 | 6.38 | 5.83 | 5.85 | 5.85 | -7.29% | 1,082,765 |
| Feb 11, 2026 | 6.32 | 6.35 | 6.09 | 6.31 | 6.31 | 0.32% | 959,930 |
| Feb 10, 2026 | 6.45 | 6.50 | 6.27 | 6.29 | 6.29 | -3.23% | 878,523 |
| Feb 9, 2026 | 6.20 | 6.71 | 5.91 | 6.50 | 6.50 | 5.01% | 1,379,906 |
| Feb 6, 2026 | 5.90 | 6.25 | 5.72 | 6.19 | 6.19 | 8.41% | 1,129,330 |
| Feb 5, 2026 | 6.30 | 6.30 | 5.67 | 5.71 | 5.71 | -10.36% | 3,000,471 |
| Feb 4, 2026 | 6.37 | 6.46 | 6.06 | 6.37 | 6.37 | -3.34% | 2,112,706 |
| Feb 3, 2026 | 6.62 | 6.83 | 6.41 | 6.59 | 6.59 | -0.30% | 698,541 |