COMPASS Pathways plc (CMPS) Charts

$3.88

$0.05 (-1.27%)
Last update: 04:00 PM EST
Day's range
$3.84
Day's range
$4.02

5 DAY PERFORMANCE

+5.43%

1 MONTH PERFORMANCE

-19.17%

3 MONTH PERFORMANCE

+23.96%

6 MONTH PERFORMANCE

+11.17%

YEAR-TO-DATE PERFORMANCE

+2.65%

1 YEAR PERFORMANCE

-46.63%

COMPASS Pathways plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $3.95 $3.88 (-1.77%) $4.02 $3.84 1.92 M $346.07 M
07/16/2025 $3.60 $3.93 (9.17%) $3.95 $3.50 2.53 M $350.53 M
07/15/2025 $3.71 $3.56 (-4.04%) $3.72 $3.52 1.25 M $317.52 M
07/14/2025 $3.65 $3.71 (1.64%) $3.73 $3.45 2.13 M $330.90 M
07/11/2025 $3.76 $3.68 (-2.13%) $3.88 $3.62 1.87 M $328.23 M
07/10/2025 $3.56 $3.72 (4.49%) $3.82 $3.52 2.91 M $331.80 M
07/09/2025 $3.54 $3.53 (-0.28%) $3.65 $3.51 2.30 M $314.85 M
07/08/2025 $3.36 $3.46 (2.98%) $3.60 $3.34 2.79 M $308.61 M
07/07/2025 $3.26 $3.31 (1.53%) $3.43 $3.24 1.95 M $295.23 M
07/03/2025 $3.45 $3.26 (-5.51%) $3.47 $3.24 1.37 M $290.77 M
07/02/2025 $3.15 $3.38 (7.3%) $3.50 $3.11 3.46 M $301.47 M
07/01/2025 $2.84 $3.16 (11.27%) $3.24 $2.82 5.78 M $281.85 M
06/30/2025 $2.79 $2.80 (0.36%) $2.91 $2.68 2.89 M $249.74 M
06/27/2025 $2.68 $2.77 (3.36%) $2.84 $2.61 3.36 M $247.06 M
06/26/2025 $2.72 $2.66 (-2.21%) $2.75 $2.59 4.35 M $237.25 M
06/25/2025 $2.58 $2.76 (6.98%) $2.82 $2.47 7.87 M $246.17 M
06/24/2025 $2.50 $2.53 (1.2%) $2.61 $2.35 12.04 M $225.66 M
06/23/2025 $3.08 $2.35 (-23.7%) $3.13 $2.25 36.06 M $209.60 M
06/20/2025 $5.00 $4.63 (-7.4%) $5.00 $4.46 2.12 M $412.96 M
06/18/2025 $4.57 $4.80 (5.03%) $5.15 $4.55 3.07 M $428.12 M
06/17/2025 $4.63 $4.48 (-3.24%) $4.86 $4.43 1.78 M $399.58 M
06/16/2025 $4.50 $4.64 (3.11%) $4.67 $4.41 1.71 M $413.85 M
06/13/2025 $4.35 $4.39 (0.92%) $4.54 $4.33 1.37 M $391.55 M
06/12/2025 $4.55 $4.52 (-0.66%) $4.75 $4.36 2.85 M $403.15 M
06/11/2025 $4.79 $4.59 (-4.18%) $4.86 $4.56 2.14 M $409.39 M
06/10/2025 $4.67 $4.76 (1.93%) $5.05 $4.64 2.56 M $424.56 M
06/09/2025 $4.91 $4.67 (-4.89%) $5.14 $4.60 1.77 M $416.53 M
06/06/2025 $4.57 $4.80 (5.03%) $4.99 $4.56 1.21 M $428.12 M
06/05/2025 $4.60 $4.53 (-1.52%) $4.75 $4.49 970.35 K $404.04 M
06/04/2025 $4.65 $4.52 (-2.8%) $4.73 $4.45 1.74 M $403.15 M
06/03/2025 $4.37 $4.59 (5.03%) $4.72 $4.26 1.19 M $409.39 M
06/02/2025 $4.20 $4.37 (4.05%) $4.43 $3.95 1.63 M $389.77 M
05/30/2025 $4.15 $4.16 (0.24%) $4.20 $3.95 815.24 K $371.04 M
05/29/2025 $4.27 $4.14 (-3.04%) $4.29 $4.11 1.03 M $369.26 M
05/28/2025 $4.28 $4.22 (-1.4%) $4.40 $4.12 1.83 M $376.39 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 $333.58 M
05/06/2025 $4.00 $3.65 (-8.75%) $4.00 $3.63 859.70 K $325.55 M
05/05/2025 $4.19 $4.04 (-3.58%) $4.24 $4.03 747.60 K $360.34 M
05/02/2025 $4.12 $4.19 (1.7%) $4.28 $4.03 633.20 K $373.72 M
05/01/2025 $3.98 $4.10 (3.02%) $4.15 $3.86 713.74 K $365.69 M
04/30/2025 $3.71 $3.98 (7.28%) $4.06 $3.62 1.32 M $354.99 M
04/29/2025 $3.87 $3.77 (-2.58%) $4.00 $3.74 453.04 K $336.25 M
04/28/2025 $3.82 $3.88 (1.57%) $3.91 $3.76 496.53 K $346.07 M
04/25/2025 $4.01 $3.82 (-4.74%) $4.05 $3.79 584.91 K $340.71 M
04/24/2025 $3.99 $3.99 (0%) $4.06 $3.62 1.49 M $355.88 M
04/23/2025 $3.61 $3.98 (10.25%) $4.04 $3.57 2.82 M $354.99 M
04/22/2025 $3.42 $3.57 (4.39%) $3.70 $3.40 2.55 M $318.42 M
04/21/2025 $3.14 $3.38 (7.64%) $3.41 $3.08 1.02 M $301.47 M