COMPASS Pathways plc CMPS
NasdaqGS
$11.14-0.39 (-3.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $11.53 | -3.92% | $12.02 | $12.05 | $11.53 | 1.96M |
| 2026-10-09 | $12.00 | +4.62% | $11.69 | $12.07 | $11.42 | 2.28M |
| 2026-10-08 | $11.47 | -1.88% | $11.69 | $11.79 | $11.13 | 2.83M |
| 2026-10-07 | $11.69 | +1.12% | $11.50 | $11.86 | $11.45 | 1.58M |
| 2026-10-06 | $11.56 | -0.34% | $11.72 | $11.80 | $11.17 | 2.80M |
| 2026-10-05 | $11.60 | -2.52% | $12.00 | $12.06 | $11.27 | 3.77M |
| 2026-10-02 | $11.90 | -0.42% | $12.00 | $12.07 | $11.63 | 2.66M |
| 2026-10-01 | $11.95 | -3.94% | $12.38 | $12.46 | $11.82 | 3.89M |
| 2026-09-30 | $12.44 | -4.01% | $13.11 | $13.15 | $12.42 | 3.05M |
| 2026-09-29 | $12.96 | -2.04% | $13.31 | $13.31 | $12.84 | 2.50M |
| 2026-09-28 | $13.23 | +1.30% | $13.10 | $13.49 | $12.82 | 1.78M |
| 2026-09-25 | $13.06 | -0.23% | $13.20 | $13.45 | $13.03 | 2.23M |
| 2026-09-24 | $13.09 | -4.80% | $13.60 | $13.77 | $12.95 | 3.91M |
| 2026-09-23 | $13.75 | -6.97% | $14.66 | $14.72 | $13.74 | 2.57M |
| 2026-09-22 | $14.78 | -1.53% | $15.13 | $15.35 | $14.56 | 2.32M |
| 2026-09-21 | $15.01 | -1.18% | $15.50 | $15.55 | $14.88 | 3.45M |
| 2026-09-18 | $15.19 | +1.27% | $15.10 | $15.43 | $14.76 | 3.57M |
| 2026-09-17 | $15.00 | +8.70% | $14.06 | $15.41 | $14.00 | 4.97M |
| 2026-09-16 | $13.80 | -0.07% | $13.85 | $14.31 | $13.66 | 1.98M |
| 2026-09-15 | $13.81 | -5.02% | $14.63 | $14.70 | $13.70 | 2.10M |
| 2026-09-14 | $14.54 | +1.32% | $14.20 | $15.01 | $14.11 | 2.54M |
| 2026-09-11 | $14.35 | +0.91% | $14.13 | $14.65 | $14.13 | 2.02M |
| 2026-09-10 | $14.22 | -6.26% | $14.91 | $15.01 | $14.00 | 3.32M |
| 2026-09-09 | $15.17 | +8.05% | $14.20 | $15.87 | $14.05 | 7.74M |
| 2026-09-08 | $14.04 | +5.80% | $13.28 | $14.45 | $13.18 | 3.36M |
| 2026-09-04 | $13.27 | -0.15% | $13.17 | $13.38 | $13.05 | 789.00K |
| 2026-09-03 | $13.29 | +0.45% | $13.03 | $13.30 | $12.73 | 1.83M |
| 2026-09-02 | $13.23 | -0.08% | $13.31 | $13.60 | $13.00 | 1.93M |
| 2026-09-01 | $13.24 | -2.00% | $13.41 | $13.49 | $13.12 | 1.89M |
| 2026-08-31 | $13.51 | -1.60% | $13.80 | $13.94 | $13.43 | 1.77M |
| 2026-08-28 | $13.73 | -6.22% | $14.60 | $14.71 | $13.69 | 2.64M |
| 2026-08-27 | $14.64 | +0.21% | $14.63 | $14.93 | $14.40 | 1.66M |
| 2026-08-26 | $14.61 | -1.81% | $14.79 | $15.01 | $14.56 | 1.74M |
| 2026-08-25 | $14.88 | +4.79% | $14.40 | $14.92 | $14.30 | 2.28M |
| 2026-08-24 | $14.20 | +6.53% | $13.40 | $14.32 | $13.08 | 2.77M |
| 2026-08-21 | $13.33 | -3.55% | $13.82 | $14.02 | $13.30 | 2.08M |
| 2026-08-20 | $13.82 | -1.36% | $14.00 | $14.20 | $13.65 | 2.04M |
| 2026-08-19 | $14.01 | +0.79% | $13.93 | $14.17 | $13.68 | 2.84M |
| 2026-08-18 | $13.90 | +1.31% | $13.55 | $14.00 | $13.22 | 3.27M |
| 2026-08-17 | $13.72 | +2.01% | $13.39 | $13.80 | $13.27 | 1.80M |
| 2026-08-14 | $13.45 | +1.20% | $13.26 | $13.48 | $13.06 | 1.36M |
| 2026-08-13 | $13.29 | -6.54% | $14.20 | $14.20 | $13.28 | 2.39M |
| 2026-08-12 | $14.22 | +6.28% | $13.75 | $14.59 | $13.65 | 4.09M |
| 2026-08-11 | $13.38 | +1.52% | $13.48 | $13.69 | $13.20 | 2.19M |
| 2026-08-10 | $13.18 | -2.66% | $13.60 | $13.62 | $13.07 | 1.82M |
| 2026-08-07 | $13.54 | -0.07% | $13.51 | $14.08 | $13.26 | 3.39M |
| 2026-08-06 | $13.55 | -0.22% | $13.43 | $13.77 | $13.26 | 3.42M |
| 2026-08-05 | $13.58 | +15.08% | $11.60 | $13.65 | $11.60 | 7.68M |
| 2026-08-04 | $11.80 | +4.89% | $11.35 | $11.87 | $11.20 | 2.37M |
| 2026-08-03 | $11.25 | -0.88% | $11.26 | $11.54 | $11.02 | 2.78M |
| 2026-07-31 | $11.35 | -1.90% | $11.60 | $11.79 | $11.20 | 1.99M |
| 2026-07-30 | $11.57 | +6.15% | $10.92 | $11.60 | $10.83 | 1.96M |
| 2026-07-29 | $10.90 | +0.46% | $10.80 | $11.17 | $10.65 | 2.76M |
| 2026-07-28 | $10.85 | -3.73% | $11.20 | $11.34 | $10.59 | 2.67M |
| 2026-07-27 | $11.27 | +0.09% | $11.26 | $11.77 | $11.20 | 2.98M |
| 2026-07-24 | $11.26 | -3.84% | $11.82 | $11.89 | $11.01 | 3.63M |
| 2026-07-23 | $11.71 | -1.84% | $11.80 | $11.95 | $11.61 | 1.82M |
| 2026-07-22 | $11.93 | -2.05% | $12.05 | $12.20 | $11.85 | 1.73M |
| 2026-07-21 | $12.18 | +4.37% | $11.79 | $12.26 | $11.48 | 2.88M |
| 2026-07-20 | $11.67 | -5.51% | $12.16 | $12.39 | $11.64 | 5.58M |
| 2026-07-17 | $12.35 | -0.64% | $12.47 | $13.04 | $12.02 | 7.16M |
| 2026-07-16 | $12.43 | -6.61% | $14.49 | $14.60 | $12.26 | 11.93M |
| 2026-07-15 | $13.31 | -0.60% | $13.30 | $13.42 | $12.67 | 3.36M |
| 2026-07-14 | $13.39 | +1.55% | $13.20 | $13.53 | $12.94 | 2.80M |
| 2026-07-13 | $13.19 | -3.34% | $13.46 | $13.58 | $12.91 | 3.03M |
| 2026-07-10 | $13.64 | +0.29% | $13.94 | $14.02 | $13.01 | 4.19M |
| 2026-07-09 | $13.60 | -2.61% | $13.98 | $14.04 | $13.46 | 3.02M |
| 2026-07-08 | $13.97 | +7.51% | $12.77 | $13.97 | $12.65 | 7.53M |
| 2026-07-07 | $12.99 | +1.17% | $11.75 | $13.23 | $11.56 | 14.23M |
| 2026-07-06 | $12.84 | -5.73% | $13.72 | $14.15 | $12.83 | 3.20M |
| 2026-07-02 | $13.62 | +2.48% | $13.36 | $13.80 | $12.78 | 4.10M |
| 2026-07-01 | $13.29 | -6.08% | $14.00 | $14.13 | $13.27 | 4.74M |
| 2026-06-30 | $14.15 | -6.10% | $15.08 | $15.39 | $14.14 | 3.47M |
| 2026-06-29 | $15.07 | +1.69% | $14.65 | $15.40 | $14.27 | 3.60M |
| 2026-06-26 | $14.82 | +9.13% | $13.55 | $14.94 | $13.34 | 5.49M |
| 2026-06-25 | $13.58 | +7.95% | $12.70 | $13.63 | $12.70 | 3.17M |
| 2026-06-24 | $12.58 | -0.55% | $12.74 | $13.50 | $12.34 | 4.10M |
| 2026-06-23 | $12.65 | +0.16% | $12.21 | $13.00 | $12.20 | 2.36M |
| 2026-06-22 | $12.63 | +0.80% | $12.80 | $13.15 | $12.40 | 3.29M |
| 2026-06-18 | $12.53 | +4.94% | $12.20 | $12.57 | $11.92 | 3.63M |
| 2026-06-17 | $11.94 | +3.92% | $11.59 | $12.33 | $11.51 | 2.08M |
| 2026-06-16 | $11.49 | -2.54% | $11.72 | $11.90 | $11.15 | 2.06M |
| 2026-06-15 | $11.79 | -2.40% | $12.40 | $12.49 | $11.64 | 2.08M |
| 2026-06-12 | $12.08 | +5.87% | $11.48 | $12.37 | $11.45 | 2.51M |
| 2026-06-11 | $11.41 | +3.45% | $11.20 | $11.46 | $10.72 | 3.70M |
| 2026-06-10 | $11.03 | -2.04% | $11.19 | $11.79 | $11.02 | 2.16M |
| 2026-06-09 | $11.26 | -4.01% | $11.84 | $12.00 | $10.81 | 3.55M |
| 2026-06-08 | $11.73 | -3.14% | $12.39 | $12.39 | $11.54 | 3.10M |
| 2026-06-05 | $12.11 | -7.20% | $12.94 | $13.03 | $11.74 | 4.27M |
| 2026-06-04 | $13.05 | +2.84% | $12.60 | $13.82 | $12.53 | 3.53M |