5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
+10.31%
3 MONTH PERFORMANCE
+8.91%
6 MONTH PERFORMANCE
-6.14%
YEAR-TO-DATE PERFORMANCE
+13.23%
1 YEAR PERFORMANCE
-42.47%
COMPASS Pathways plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $4.28 | $4.30 (0.36%) | $4.40 | $4.14 | 750.92 K | $387.99 M |
| 05/27/2025 | $4.51 | $4.28 (-5.1%) | $4.52 | $4.16 | 2.12 M | $381.74 M |
| 05/23/2025 | $4.07 | $4.36 (7.13%) | $4.38 | $3.86 | 983.23 K | $388.88 M |
| 05/22/2025 | $4.25 | $4.18 (-1.65%) | $4.29 | $4.10 | 664.92 K | $372.82 M |
| 05/21/2025 | $4.58 | $4.34 (-5.24%) | $4.65 | $4.11 | 1.22 M | $387.09 M |
| 05/20/2025 | $4.50 | $4.62 (2.67%) | $5.03 | $4.36 | 4.00 M | $412.07 M |
| 05/19/2025 | $3.92 | $4.35 (10.97%) | $4.44 | $3.85 | 1.98 M | $387.99 M |
| 05/16/2025 | $3.95 | $3.98 (0.76%) | $4.05 | $3.91 | 580.20 K | $354.99 M |
| 05/15/2025 | $3.91 | $3.95 (1.02%) | $3.97 | $3.75 | 400.25 K | $352.31 M |
| 05/14/2025 | $3.92 | $3.86 (-1.53%) | $4.03 | $3.80 | 493.70 K | $344.28 M |
| 05/13/2025 | $3.94 | $3.90 (-1.02%) | $3.95 | $3.76 | 490.30 K | $347.85 M |
| 05/12/2025 | $4.00 | $3.91 (-2.25%) | $4.03 | $3.87 | 587.61 K | $348.74 M |
| 05/09/2025 | $3.70 | $3.79 (2.43%) | $3.87 | $3.70 | 309.60 K | $338.04 M |
| 05/08/2025 | $3.99 | $3.76 (-5.76%) | $4.00 | $3.62 | 585.10 K | $335.36 M |
| 05/07/2025 | $3.70 | $3.74 (1.08%) | $3.75 | $3.64 | 473.45 K | $256.06 M |
| 05/06/2025 | $4.00 | $3.65 (-8.75%) | $4.00 | $3.63 | 859.70 K | $249.90 M |
| 05/05/2025 | $4.19 | $4.04 (-3.58%) | $4.24 | $4.03 | 747.60 K | $276.60 M |
| 05/02/2025 | $4.12 | $4.19 (1.7%) | $4.28 | $4.03 | 633.20 K | $286.87 M |
| 05/01/2025 | $3.98 | $4.10 (3.02%) | $4.15 | $3.86 | 713.74 K | $280.71 M |
| 04/30/2025 | $3.71 | $3.98 (7.28%) | $4.06 | $3.62 | 1.32 M | $272.49 M |
| 04/29/2025 | $3.87 | $3.77 (-2.58%) | $4.00 | $3.74 | 453.04 K | $258.12 M |
| 04/28/2025 | $3.82 | $3.88 (1.57%) | $3.91 | $3.76 | 496.53 K | $265.65 M |
| 04/25/2025 | $4.01 | $3.82 (-4.74%) | $4.05 | $3.79 | 584.91 K | $261.54 M |
| 04/24/2025 | $3.99 | $3.99 (0%) | $4.06 | $3.62 | 1.49 M | $273.18 M |
| 04/23/2025 | $3.61 | $3.98 (10.25%) | $4.04 | $3.57 | 2.82 M | $272.49 M |
| 04/22/2025 | $3.42 | $3.57 (4.39%) | $3.70 | $3.40 | 2.55 M | $244.42 M |
| 04/21/2025 | $3.14 | $3.38 (7.64%) | $3.41 | $3.08 | 1.02 M | $231.42 M |
| 04/17/2025 | $3.00 | $3.13 (4.33%) | $3.14 | $2.95 | 519.98 K | $214.30 M |
| 04/16/2025 | $3.00 | $2.99 (-0.33%) | $3.04 | $2.94 | 305.45 K | $204.71 M |
| 04/15/2025 | $3.02 | $3.02 (0%) | $3.11 | $2.95 | 499.54 K | $206.77 M |
| 04/14/2025 | $2.93 | $3.02 (3.07%) | $3.03 | $2.86 | 402.72 K | $206.77 M |
| 04/11/2025 | $2.71 | $2.85 (5.17%) | $2.86 | $2.66 | 378.46 K | $195.13 M |
| 04/10/2025 | $2.79 | $2.70 (-3.23%) | $2.85 | $2.65 | 993.80 K | $184.86 M |
| 04/09/2025 | $2.64 | $2.85 (7.95%) | $2.93 | $2.60 | 1.16 M | $195.13 M |
| 04/08/2025 | $2.84 | $2.66 (-6.34%) | $2.91 | $2.64 | 739.20 K | $182.12 M |
| 04/07/2025 | $2.51 | $2.70 (7.57%) | $2.77 | $2.49 | 1.44 M | $184.86 M |
| 04/04/2025 | $2.76 | $2.71 (-1.81%) | $2.77 | $2.56 | 1.50 M | $185.54 M |
| 04/03/2025 | $2.89 | $2.83 (-2.08%) | $2.99 | $2.82 | 779.28 K | $193.76 M |
| 04/02/2025 | $2.77 | $3.09 (11.55%) | $3.11 | $2.76 | 1.85 M | $211.56 M |
| 04/01/2025 | $2.85 | $2.79 (-2.11%) | $2.86 | $2.69 | 1.03 M | $191.02 M |
| 03/31/2025 | $2.90 | $2.86 (-1.38%) | $2.91 | $2.72 | 1.19 M | $195.81 M |
| 03/28/2025 | $3.06 | $2.94 (-3.92%) | $3.12 | $2.91 | 566.03 K | $201.29 M |
| 03/27/2025 | $2.95 | $3.09 (4.75%) | $3.16 | $2.91 | 681.19 K | $211.56 M |
| 03/26/2025 | $3.03 | $2.98 (-1.65%) | $3.04 | $2.91 | 688.67 K | $204.03 M |
| 03/25/2025 | $3.10 | $3.07 (-0.97%) | $3.11 | $2.95 | 903.14 K | $210.19 M |
| 03/24/2025 | $3.16 | $3.11 (-1.58%) | $3.26 | $3.04 | 753.40 K | $212.93 M |
| 03/21/2025 | $2.94 | $3.10 (5.44%) | $3.14 | $2.92 | 1.91 M | $212.24 M |
| 03/20/2025 | $3.02 | $2.97 (-1.66%) | $3.17 | $2.88 | 1.46 M | $203.34 M |
| 03/19/2025 | $3.29 | $3.06 (-6.99%) | $3.29 | $3.05 | 1.93 M | $209.51 M |
| 03/18/2025 | $3.45 | $3.22 (-6.67%) | $3.46 | $3.20 | 1.25 M | $220.46 M |
| 03/17/2025 | $3.51 | $3.46 (-1.42%) | $3.54 | $3.41 | 573.70 K | $236.89 M |
| 03/14/2025 | $3.54 | $3.48 (-1.69%) | $3.66 | $3.45 | 814.03 K | $238.26 M |
| 03/13/2025 | $3.74 | $3.49 (-6.68%) | $3.77 | $3.49 | 664.43 K | $238.95 M |
| 03/12/2025 | $3.61 | $3.73 (3.32%) | $3.85 | $3.59 | 1.08 M | $255.38 M |
| 03/11/2025 | $3.52 | $3.60 (2.27%) | $3.67 | $3.39 | 1.16 M | $246.48 M |
| 03/10/2025 | $3.78 | $3.54 (-6.35%) | $3.80 | $3.44 | 1.93 M | $242.37 M |
| 03/07/2025 | $4.13 | $3.74 (-9.44%) | $4.13 | $3.74 | 1.09 M | $256.06 M |
| 03/06/2025 | $3.98 | $4.02 (1.01%) | $4.14 | $3.89 | 578.63 K | $275.23 M |
| 03/05/2025 | $3.85 | $4.04 (4.94%) | $4.05 | $3.81 | 781.89 K | $276.60 M |
| 03/04/2025 | $3.60 | $3.85 (6.94%) | $3.90 | $3.56 | 992.80 K | $263.59 M |
| 03/03/2025 | $3.96 | $3.67 (-7.32%) | $4.10 | $3.66 | 1.26 M | $251.27 M |
| 02/28/2025 | $3.90 | $3.93 (0.77%) | $4.01 | $3.65 | 1.25 M | $269.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
