5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
-11.84%
3 MONTH PERFORMANCE
-45.23%
6 MONTH PERFORMANCE
-52.05%
YEAR-TO-DATE PERFORMANCE
-7.41%
1 YEAR PERFORMANCE
-56.41%
COMPASS Pathways plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $3.48 | $3.49 (0.29%) | $3.65 | $3.37 | 927,890 | $238.70 M |
| 01/16/2025 | $3.45 | $3.41 (-1.16%) | $3.57 | $3.29 | 1.47 M | $233.23 M |
| 01/15/2025 | $3.40 | $3.45 (1.47%) | $3.62 | $3.36 | 1.15 M | $235.96 M |
| 01/14/2025 | $3.45 | $3.36 (-2.61%) | $3.49 | $3.29 | 1.21 M | $229.81 M |
| 01/13/2025 | $3.54 | $3.37 (-4.8%) | $3.57 | $3.32 | 1.29 M | $230.49 M |
| 01/10/2025 | $4.04 | $3.53 (-12.62%) | $4.09 | $3.17 | 4.16 M | $241.44 M |
| 01/08/2025 | $4.61 | $4.14 (-10.2%) | $4.68 | $4.08 | 886,810 | $283.16 M |
| 01/07/2025 | $4.80 | $4.58 (-4.58%) | $5.22 | $4.56 | 991,207 | $313.25 M |
| 01/06/2025 | $4.60 | $4.75 (3.26%) | $5.01 | $4.42 | 1.66 M | $324.88 M |
| 01/03/2025 | $4.20 | $4.45 (5.95%) | $4.56 | $4.06 | 1.77 M | $304.36 M |
| 01/02/2025 | $3.85 | $4.15 (7.79%) | $4.28 | $3.82 | 1.13 M | $283.84 M |
| 12/31/2024 | $3.76 | $3.78 (0.53%) | $3.83 | $3.59 | 738,103 | $258.53 M |
| 12/30/2024 | $3.94 | $3.75 (-4.82%) | $3.97 | $3.71 | 1.01 M | $256.48 M |
| 12/27/2024 | $4.14 | $3.99 (-3.62%) | $4.14 | $3.92 | 556,129 | $272.90 M |
| 12/26/2024 | $3.99 | $4.14 (3.76%) | $4.18 | $3.88 | 606,533 | $283.16 M |
| 12/24/2024 | $4.05 | $4.03 (-0.49%) | $4.13 | $3.96 | 238,244 | $275.63 M |
| 12/23/2024 | $4.02 | $4.05 (0.75%) | $4.17 | $3.92 | 517,424 | $277.00 M |
| 12/20/2024 | $3.91 | $3.97 (1.53%) | $4.20 | $3.90 | 1.17 M | $271.53 M |
| 12/19/2024 | $4.00 | $3.92 (-2%) | $4.19 | $3.90 | 619,938 | $268.11 M |
| 12/18/2024 | $4.25 | $3.93 (-7.53%) | $4.30 | $3.86 | 974,300 | $268.79 M |
| 12/17/2024 | $4.25 | $4.20 (-1.18%) | $4.40 | $4.18 | 550,711 | $287.26 M |
| 12/16/2024 | $4.21 | $4.33 (2.85%) | $4.42 | $4.16 | 400,300 | $296.15 M |
| 12/13/2024 | $4.40 | $4.22 (-4.09%) | $4.43 | $4.17 | 533,200 | $288.63 M |
| 12/12/2024 | $4.50 | $4.41 (-2%) | $4.58 | $4.31 | 553,000 | $301.62 M |
| 12/11/2024 | $4.55 | $4.53 (-0.44%) | $4.59 | $4.35 | 799,419 | $309.83 M |
| 12/10/2024 | $4.71 | $4.54 (-3.61%) | $4.74 | $4.46 | 748,531 | $310.51 M |
| 12/09/2024 | $4.68 | $4.81 (2.78%) | $4.91 | $4.67 | 727,529 | $328.98 M |
| 12/06/2024 | $4.12 | $4.67 (13.35%) | $4.68 | $4.11 | 1.38 M | $319.41 M |
| 12/05/2024 | $4.19 | $4.10 (-2.15%) | $4.20 | $4.00 | 981,544 | $280.42 M |
| 12/04/2024 | $4.38 | $4.14 (-5.48%) | $4.38 | $4.13 | 619,518 | $283.16 M |
| 12/03/2024 | $4.49 | $4.35 (-3.12%) | $4.54 | $4.28 | 585,414 | $297.52 M |
| 12/02/2024 | $4.59 | $4.49 (-2.18%) | $4.63 | $4.41 | 580,874 | $307.10 M |
| 11/29/2024 | $4.56 | $4.60 (0.88%) | $4.66 | $4.50 | 369,700 | $314.62 M |
| 11/27/2024 | $4.55 | $4.56 (0.22%) | $4.65 | $4.48 | 430,734 | $311.88 M |
| 11/26/2024 | $4.64 | $4.52 (-2.59%) | $4.68 | $4.47 | 541,661 | $309.15 M |
| 11/25/2024 | $4.52 | $4.57 (1.11%) | $4.64 | $4.37 | 823,541 | $312.57 M |
| 11/22/2024 | $4.46 | $4.41 (-1.12%) | $4.59 | $4.34 | 725,423 | $301.62 M |
| 11/21/2024 | $4.66 | $4.45 (-4.51%) | $4.69 | $4.40 | 608,400 | $304.36 M |
| 11/20/2024 | $4.77 | $4.66 (-2.31%) | $4.88 | $4.59 | 504,020 | $318.72 M |
| 11/19/2024 | $4.59 | $4.76 (3.7%) | $4.82 | $4.47 | 877,952 | $325.56 M |
| 11/18/2024 | $5.08 | $4.66 (-8.27%) | $5.16 | $4.65 | 887,335 | $318.72 M |
| 11/15/2024 | $5.15 | $5.04 (-2.14%) | $6.04 | $4.97 | 3.60 M | $344.71 M |
| 11/14/2024 | $5.02 | $4.89 (-2.59%) | $5.06 | $4.79 | 736,900 | $334.45 M |
| 11/13/2024 | $5.10 | $4.98 (-2.35%) | $5.24 | $4.94 | 891,500 | $340.61 M |
| 11/12/2024 | $5.27 | $5.05 (-4.17%) | $5.40 | $5.00 | 935,320 | $345.40 M |
| 11/11/2024 | $5.46 | $5.31 (-2.75%) | $5.57 | $5.17 | 959,042 | $363.18 M |
| 11/08/2024 | $5.27 | $5.45 (3.42%) | $5.50 | $4.99 | 1.97 M | $372.75 M |
| 11/07/2024 | $4.75 | $5.30 (11.58%) | $5.47 | $4.75 | 2.29 M | $362.50 M |
| 11/06/2024 | $4.70 | $4.73 (0.64%) | $4.83 | $4.48 | 1.68 M | $323.51 M |
| 11/05/2024 | $4.67 | $4.52 (-3.21%) | $4.75 | $4.19 | 1.26 M | $309.15 M |
| 11/04/2024 | $4.74 | $4.68 (-1.27%) | $4.79 | $4.57 | 854,168 | $320.09 M |
| 11/01/2024 | $4.75 | $4.75 (0%) | $4.83 | $4.47 | 2.08 M | $324.88 M |
| 10/31/2024 | $4.25 | $4.76 (12%) | $4.96 | $4.05 | 6.42 M | $325.56 M |
| 10/30/2024 | $6.25 | $6.19 (-0.96%) | $6.43 | $6.15 | 760,006 | $423.37 M |
| 10/29/2024 | $6.31 | $6.22 (-1.43%) | $6.48 | $6.20 | 504,500 | $425.42 M |
| 10/28/2024 | $6.32 | $6.36 (0.63%) | $6.50 | $6.26 | 851,749 | $434.99 M |
| 10/25/2024 | $6.47 | $6.28 (-2.94%) | $6.50 | $6.25 | 2.39 M | $429.52 M |
| 10/24/2024 | $6.44 | $6.43 (-0.16%) | $6.61 | $6.38 | 307,300 | $439.78 M |
| 10/23/2024 | $6.37 | $6.44 (1.1%) | $6.47 | $6.23 | 505,011 | $440.47 M |
| 10/22/2024 | $6.30 | $6.37 (1.11%) | $6.47 | $6.27 | 332,100 | $435.68 M |
| 10/21/2024 | $6.36 | $6.31 (-0.79%) | $6.52 | $6.28 | 256,462 | $431.57 M |