5 DAY PERFORMANCE
-3.04%
1 MONTH PERFORMANCE
-3.04%
3 MONTH PERFORMANCE
+5.85%
6 MONTH PERFORMANCE
+53.79%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
+55.22%
COMPASS Pathways plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $6.77 | $6.69 (-1.18%) | $6.85 | $6.49 | 1.02 M | $637.81 M |
| 01/29/2026 | $6.68 | $6.79 (1.65%) | $6.93 | $6.55 | 986.27 K | $647.34 M |
| 01/28/2026 | $7.03 | $6.71 (-4.55%) | $7.03 | $6.62 | 1.17 M | $639.72 M |
| 01/27/2026 | $7.00 | $6.99 (-0.14%) | $7.05 | $6.87 | 907.60 K | $666.41 M |
| 01/26/2026 | $7.11 | $6.90 (-2.95%) | $7.14 | $6.55 | 1.51 M | $657.83 M |
| 01/23/2026 | $7.26 | $7.17 (-1.24%) | $7.45 | $7.07 | 1.86 M | $683.57 M |
| 01/22/2026 | $7.01 | $7.13 (1.71%) | $7.29 | $6.92 | 1.09 M | $679.76 M |
| 01/21/2026 | $7.31 | $7.00 (-4.24%) | $7.43 | $6.91 | 1.88 M | $667.37 M |
| 01/20/2026 | $7.20 | $7.31 (1.53%) | $7.46 | $7.15 | 1.31 M | $696.92 M |
| 01/16/2026 | $7.31 | $7.35 (0.55%) | $7.46 | $7.07 | 748.73 K | $700.73 M |
| 01/15/2026 | $7.70 | $7.31 (-5.06%) | $7.75 | $7.16 | 1.46 M | $696.92 M |
| 01/14/2026 | $7.36 | $7.63 (3.67%) | $7.68 | $7.31 | 1.28 M | $727.43 M |
| 01/13/2026 | $7.07 | $7.37 (4.24%) | $7.40 | $6.87 | 1.27 M | $702.64 M |
| 01/12/2026 | $7.19 | $7.00 (-2.64%) | $7.24 | $6.82 | 1.33 M | $667.37 M |
| 01/09/2026 | $7.69 | $7.22 (-6.11%) | $7.78 | $7.08 | 1.97 M | $688.34 M |
| 01/08/2026 | $7.78 | $7.62 (-2.06%) | $8.20 | $7.54 | 2.22 M | $726.48 M |
| 01/07/2026 | $7.25 | $7.82 (7.86%) | $7.87 | $7.10 | 3.59 M | $745.54 M |
| 01/06/2026 | $6.59 | $7.05 (6.98%) | $7.07 | $6.56 | 1.42 M | $672.13 M |
| 01/05/2026 | $6.62 | $6.56 (-0.91%) | $6.87 | $6.27 | 1.25 M | $625.42 M |
| 01/02/2026 | $7.00 | $6.55 (-6.43%) | $7.14 | $6.45 | 1.35 M | $624.46 M |
| 12/31/2025 | $6.72 | $6.90 (2.68%) | $6.91 | $6.63 | 841.10 K | $657.83 M |
| 12/30/2025 | $6.69 | $6.72 (0.45%) | $6.78 | $6.60 | 830.25 K | $640.67 M |
| 12/29/2025 | $6.63 | $6.73 (1.51%) | $6.79 | $6.56 | 676.61 K | $641.62 M |
| 12/26/2025 | $6.85 | $6.68 (-2.48%) | $6.89 | $6.61 | 793.15 K | $636.86 M |
| 12/24/2025 | $6.76 | $6.85 (1.33%) | $7.13 | $6.75 | 868.20 K | $653.07 M |
| 12/23/2025 | $6.52 | $6.89 (5.67%) | $7.15 | $6.50 | 1.79 M | $656.88 M |
| 12/22/2025 | $6.36 | $6.53 (2.67%) | $6.74 | $6.30 | 823.31 K | $622.56 M |
| 12/19/2025 | $6.25 | $6.37 (1.92%) | $6.45 | $6.19 | 685.96 K | $607.30 M |
| 12/18/2025 | $6.23 | $6.21 (-0.32%) | $6.38 | $6.14 | 663.90 K | $592.05 M |
| 12/17/2025 | $6.40 | $6.20 (-3.13%) | $6.48 | $6.08 | 868.80 K | $591.10 M |
| 12/16/2025 | $6.50 | $6.39 (-1.69%) | $6.64 | $6.24 | 874.48 K | $609.21 M |
| 12/15/2025 | $6.80 | $6.59 (-3.09%) | $6.84 | $6.52 | 1.37 M | $628.28 M |
| 12/12/2025 | $7.01 | $6.74 (-3.85%) | $7.13 | $6.69 | 1.85 M | $642.58 M |
| 12/11/2025 | $6.69 | $6.94 (3.74%) | $7.00 | $6.51 | 1.25 M | $661.65 M |
| 12/10/2025 | $6.80 | $6.69 (-1.62%) | $6.93 | $6.40 | 2.06 M | $637.81 M |
| 12/09/2025 | $6.32 | $6.36 (0.63%) | $6.56 | $6.20 | 1.32 M | $606.35 M |
| 12/08/2025 | $5.86 | $6.30 (7.51%) | $6.34 | $5.78 | 2.63 M | $600.63 M |
| 12/05/2025 | $5.69 | $5.82 (2.28%) | $5.90 | $5.59 | 1.60 M | $554.87 M |
| 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 |
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.
