5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
+3.46%
3 MONTH PERFORMANCE
+10.51%
6 MONTH PERFORMANCE
+25.39%
YEAR-TO-DATE PERFORMANCE
+50.26%
1 YEAR PERFORMANCE
+38.54%
COMPASS Pathways plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.09 | $5.68 (11.59%) | $5.68 | $5.06 | 1.68 M | $541.52 M |
| 12/03/2025 | $4.93 | $5.09 (3.25%) | $5.17 | $4.90 | 2.25 M | $485.27 M |
| 12/02/2025 | $5.40 | $4.94 (-8.52%) | $5.40 | $4.92 | 3.17 M | $470.97 M |
| 12/01/2025 | $5.48 | $5.24 (-4.38%) | $5.48 | $5.20 | 934.50 K | $499.57 M |
| 11/28/2025 | $5.25 | $5.55 (5.71%) | $5.57 | $5.22 | 575.51 K | $529.13 M |
| 11/26/2025 | $5.23 | $5.23 (0%) | $5.28 | $5.10 | 1.08 M | $498.62 M |
| 11/25/2025 | $5.16 | $5.20 (0.78%) | $5.28 | $5.08 | 971.48 K | $495.76 M |
| 11/24/2025 | $5.13 | $5.18 (0.97%) | $5.23 | $4.96 | 2.18 M | $493.85 M |
| 11/21/2025 | $5.20 | $5.17 (-0.58%) | $5.35 | $5.03 | 1.67 M | $492.90 M |
| 11/20/2025 | $5.48 | $5.20 (-5.11%) | $5.65 | $5.17 | 1.04 M | $495.76 M |
| 11/19/2025 | $5.38 | $5.25 (-2.42%) | $5.47 | $5.24 | 700.00 K | $500.52 M |
| 11/18/2025 | $5.21 | $5.39 (3.45%) | $5.54 | $5.09 | 1.24 M | $513.87 M |
| 11/17/2025 | $5.18 | $5.33 (2.9%) | $5.54 | $5.09 | 2.07 M | $508.15 M |
| 11/14/2025 | $5.10 | $5.21 (2.16%) | $5.39 | $5.01 | 1.66 M | $496.71 M |
| 11/13/2025 | $5.78 | $5.29 (-8.48%) | $5.83 | $5.26 | 1.16 M | $504.34 M |
| 11/12/2025 | $5.70 | $5.86 (2.81%) | $6.01 | $5.69 | 1.36 M | $558.68 M |
| 11/11/2025 | $5.74 | $5.70 (-0.7%) | $5.94 | $5.54 | 1.76 M | $543.43 M |
| 11/10/2025 | $5.55 | $5.74 (3.42%) | $5.89 | $5.48 | 1.74 M | $547.24 M |
| 11/07/2025 | $5.54 | $5.45 (-1.62%) | $5.56 | $5.30 | 1.48 M | $519.59 M |
| 11/06/2025 | $5.51 | $5.59 (1.45%) | $5.83 | $5.40 | 2.12 M | $532.94 M |
| 11/05/2025 | $6.54 | $5.49 (-16.06%) | $6.57 | $5.41 | 4.21 M | $523.41 M |
| 11/04/2025 | $6.52 | $6.63 (1.69%) | $6.88 | $6.12 | 12.41 M | $632.09 M |
| 11/03/2025 | $6.33 | $5.95 (-6%) | $6.33 | $5.82 | 1.80 M | $567.26 M |
| 10/31/2025 | $6.43 | $6.32 (-1.71%) | $6.53 | $6.22 | 769.84 K | $602.54 M |
| 10/30/2025 | $6.34 | $6.30 (-0.63%) | $6.71 | $6.25 | 1.53 M | $588.05 M |
| 10/29/2025 | $6.51 | $6.33 (-2.76%) | $6.65 | $6.23 | 1.68 M | $590.85 M |
| 10/28/2025 | $6.53 | $6.55 (0.31%) | $6.62 | $6.38 | 1.36 M | $611.39 M |
| 10/27/2025 | $6.37 | $6.54 (2.67%) | $6.87 | $6.36 | 2.00 M | $610.45 M |
| 10/24/2025 | $6.36 | $6.28 (-1.26%) | $6.49 | $6.28 | 675.12 K | $586.19 M |
| 10/23/2025 | $6.34 | $6.24 (-1.58%) | $6.41 | $6.19 | 881.55 K | $582.45 M |
| 10/22/2025 | $6.46 | $6.34 (-1.86%) | $6.59 | $6.20 | 985.49 K | $591.79 M |
| 10/21/2025 | $6.72 | $6.50 (-3.27%) | $6.74 | $6.46 | 656.81 K | $606.72 M |
| 10/20/2025 | $6.68 | $6.75 (1.05%) | $6.84 | $6.58 | 903.90 K | $630.06 M |
| 10/17/2025 | $6.22 | $6.52 (4.82%) | $6.60 | $6.18 | 1.66 M | $608.59 M |
| 10/16/2025 | $6.89 | $6.41 (-6.97%) | $7.02 | $6.40 | 1.33 M | $598.32 M |
| 10/15/2025 | $6.98 | $6.83 (-2.15%) | $7.03 | $6.63 | 1.70 M | $637.52 M |
| 10/14/2025 | $6.29 | $6.84 (8.74%) | $7.09 | $6.28 | 2.66 M | $638.46 M |
| 10/13/2025 | $6.26 | $6.29 (0.48%) | $6.44 | $6.21 | 1.64 M | $587.12 M |
| 10/10/2025 | $6.50 | $6.22 (-4.31%) | $6.60 | $5.95 | 1.76 M | $580.58 M |
| 10/09/2025 | $6.60 | $6.44 (-2.42%) | $6.69 | $6.31 | 1.33 M | $601.12 M |
| 10/08/2025 | $6.32 | $6.60 (4.43%) | $6.75 | $6.27 | 2.70 M | $616.05 M |
| 10/07/2025 | $6.29 | $6.24 (-0.79%) | $6.41 | $6.12 | 1.56 M | $582.45 M |
| 10/06/2025 | $6.53 | $6.29 (-3.68%) | $6.63 | $6.23 | 2.19 M | $587.12 M |
| 10/03/2025 | $6.05 | $6.43 (6.28%) | $6.49 | $6.05 | 3.13 M | $600.19 M |
| 10/02/2025 | $5.77 | $6.01 (4.16%) | $6.02 | $5.72 | 1.38 M | $560.98 M |
| 10/01/2025 | $5.71 | $5.77 (1.05%) | $5.83 | $5.54 | 1.30 M | $538.58 M |
| 09/30/2025 | $5.90 | $5.73 (-2.88%) | $5.92 | $5.64 | 955.77 K | $534.85 M |
| 09/29/2025 | $5.83 | $5.87 (0.69%) | $5.91 | $5.60 | 1.13 M | $547.92 M |
| 09/26/2025 | $5.75 | $5.80 (0.87%) | $5.94 | $5.61 | 1.53 M | $541.38 M |
| 09/25/2025 | $5.49 | $5.66 (3.1%) | $5.71 | $5.45 | 1.38 M | $528.31 M |
| 09/24/2025 | $5.10 | $5.54 (8.63%) | $5.55 | $5.07 | 2.27 M | $517.11 M |
| 09/23/2025 | $5.06 | $5.04 (-0.4%) | $5.43 | $5.00 | 2.41 M | $470.44 M |
| 09/22/2025 | $4.90 | $5.04 (2.86%) | $5.06 | $4.82 | 1.35 M | $470.44 M |
| 09/19/2025 | $5.09 | $4.90 (-3.73%) | $5.09 | $4.82 | 1.55 M | $457.37 M |
| 09/18/2025 | $5.10 | $5.08 (-0.39%) | $5.26 | $4.98 | 1.68 M | $474.18 M |
| 09/17/2025 | $5.12 | $5.04 (-1.56%) | $5.18 | $4.97 | 1.08 M | $470.44 M |
| 09/16/2025 | $5.16 | $5.10 (-1.16%) | $5.19 | $5.02 | 862.10 K | $476.04 M |
| 09/15/2025 | $5.22 | $5.14 (-1.53%) | $5.28 | $5.00 | 1.40 M | $479.78 M |
| 09/12/2025 | $5.25 | $5.20 (-0.95%) | $5.29 | $5.15 | 705.71 K | $485.38 M |
| 09/11/2025 | $5.05 | $5.24 (3.76%) | $5.33 | $5.01 | 1.63 M | $489.11 M |
| 09/10/2025 | $5.19 | $5.05 (-2.7%) | $5.31 | $5.01 | 1.02 M | $471.38 M |
| 09/09/2025 | $5.00 | $5.17 (3.4%) | $5.38 | $4.95 | 1.75 M | $482.58 M |
| 09/08/2025 | $5.16 | $4.98 (-3.49%) | $5.20 | $4.95 | 2.76 M | $464.84 M |
| 09/05/2025 | $5.12 | $5.14 (0.39%) | $5.24 | $4.90 | 2.30 M | $479.78 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.
