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 |