COMPASS Pathways plc (CMPS) NASDAQ
5.79
+0.17(+3.02%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.79
+0.17(+3.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.5 | 5.79 | 5.79 | 5.82 | 5.45 | 1.31M |
| April 01, 2026 | 5.61 | 5.62 | 5.62 | 5.69 | 5.57 | 1.55M |
| March 31, 2026 | 5.35 | 5.53 | 5.53 | 5.64 | 5.35 | 1.99M |
| March 30, 2026 | 5.36 | 5.24 | 5.24 | 5.38 | 5.13 | 1.15M |
| March 27, 2026 | 5.61 | 5.37 | 5.37 | 5.7 | 5.31 | 1.67M |
| March 26, 2026 | 5.5 | 5.64 | 5.64 | 5.86 | 5.46 | 1.92M |
| March 25, 2026 | 5.31 | 5.62 | 5.62 | 5.8 | 5.31 | 2.03M |
| March 24, 2026 | 5.31 | 5.22 | 5.22 | 5.31 | 4.88 | 2.17M |
| March 23, 2026 | 5.52 | 5.34 | 5.34 | 5.55 | 5.25 | 4.02M |
| March 20, 2026 | 5.71 | 5.41 | 5.41 | 5.87 | 5.38 | 2.74M |
| March 19, 2026 | 5.78 | 5.73 | 5.73 | 5.83 | 5.57 | 2.64M |
| March 18, 2026 | 6.09 | 5.88 | 5.88 | 6.12 | 5.87 | 1.74M |
| March 17, 2026 | 6.3 | 6.06 | 6.06 | 6.32 | 6.05 | 2.65M |
| March 16, 2026 | 6.45 | 6.31 | 6.31 | 6.54 | 6.26 | 2.89M |
| March 13, 2026 | 6.7 | 6.39 | 6.39 | 7.02 | 6.32 | 1.92M |
| March 12, 2026 | 7.06 | 6.63 | 6.63 | 7.06 | 6.63 | 1.9M |
| March 11, 2026 | 7.52 | 6.89 | 6.89 | 7.55 | 6.85 | 2.11M |
| March 10, 2026 | 6.87 | 7.44 | 7.44 | 7.49 | 6.8 | 2.92M |
| March 09, 2026 | 6.51 | 6.86 | 6.86 | 6.9 | 6.41 | 3.39M |
| March 06, 2026 | 6.87 | 6.58 | 6.58 | 6.87 | 6.47 | 2.87M |
| March 05, 2026 | 7 | 6.78 | 6.78 | 7.18 | 6.77 | 2.07M |
| March 04, 2026 | 7.02 | 7.05 | 7.05 | 7.13 | 6.81 | 1.92M |
| March 03, 2026 | 6.83 | 6.95 | 6.95 | 7.03 | 6.57 | 3.19M |
| March 02, 2026 | 6.73 | 7.02 | 7.02 | 7.19 | 6.64 | 2.7M |
| February 27, 2026 | 7.34 | 6.9 | 6.9 | 7.43 | 6.79 | 4.13M |
| February 26, 2026 | 7.33 | 7.33 | 7.33 | 7.49 | 6.99 | 3.98M |
| February 25, 2026 | 8.07 | 7.44 | 7.44 | 8.1 | 7.23 | 4.91M |
| February 24, 2026 | 7.9 | 7.99 | 7.99 | 8.03 | 7.63 | 2.72M |
| February 23, 2026 | 8.1 | 7.85 | 7.85 | 8.1 | 7.49 | 3.9M |
| February 20, 2026 | 8.23 | 8.05 | 0 | 8.4 | 7.95 | 3.86M |
| February 19, 2026 | 8.51 | 8.26 | 0 | 8.52 | 7.71 | 14.8M |
| February 18, 2026 | 8.26 | 8.45 | 0 | 8.9 | 7.94 | 8.81M |
| February 17, 2026 | 7.83 | 7.63 | 0 | 8.8 | 7.31 | 35.09M |
| February 13, 2026 | 5.89 | 5.81 | 0 | 6.05 | 5.77 | 912,600 |
| February 12, 2026 | 6.35 | 5.85 | 0 | 6.38 | 5.83 | 1.08M |
| February 11, 2026 | 6.32 | 6.31 | 0 | 6.35 | 6.09 | 959,930 |
| February 10, 2026 | 6.45 | 6.29 | 0 | 6.5 | 6.27 | 878,523 |
| February 09, 2026 | 6.2 | 6.5 | 0 | 6.71 | 5.91 | 1.38M |
| February 06, 2026 | 5.9 | 6.19 | 0 | 6.25 | 5.72 | 1.13M |
| February 05, 2026 | 6.3 | 5.71 | 0 | 6.3 | 5.67 | 3M |
| February 04, 2026 | 6.37 | 6.37 | 0 | 6.46 | 6.06 | 2.11M |
| February 03, 2026 | 6.62 | 6.59 | 0 | 6.83 | 6.41 | 698,541 |
| February 02, 2026 | 6.67 | 6.61 | 0 | 6.82 | 6.56 | 653,600 |
| January 30, 2026 | 6.77 | 6.69 | 0 | 6.85 | 6.49 | 1.02M |
| January 29, 2026 | 6.68 | 6.79 | 0 | 6.93 | 6.55 | 986,270 |
| January 28, 2026 | 7.03 | 6.71 | 0 | 7.03 | 6.62 | 1.17M |
| January 27, 2026 | 7 | 6.99 | 0 | 7.05 | 6.87 | 907,600 |
| January 26, 2026 | 7.11 | 6.9 | 0 | 7.14 | 6.55 | 1.51M |
| January 23, 2026 | 7.26 | 7.17 | 0 | 7.45 | 7.07 | 1.86M |
| January 22, 2026 | 7.01 | 7.13 | 0 | 7.29 | 6.92 | 1.09M |
| January 21, 2026 | 7.31 | 7 | 0 | 7.43 | 6.91 | 1.88M |
| January 20, 2026 | 7.2 | 7.31 | 0 | 7.46 | 7.15 | 1.31M |
| January 16, 2026 | 7.31 | 7.35 | 0 | 7.46 | 7.07 | 748,726 |
| January 15, 2026 | 7.7 | 7.31 | 0 | 7.75 | 7.16 | 1.46M |
| January 14, 2026 | 7.36 | 7.63 | 0 | 7.68 | 7.31 | 1.28M |
| January 13, 2026 | 7.07 | 7.37 | 0 | 7.4 | 6.87 | 1.27M |
| January 12, 2026 | 7.19 | 7 | 0 | 7.24 | 6.82 | 1.33M |
| January 09, 2026 | 7.69 | 7.22 | 0 | 7.78 | 7.08 | 1.97M |
| January 08, 2026 | 7.78 | 7.62 | 0 | 8.2 | 7.54 | 2.22M |
| January 07, 2026 | 7.25 | 7.82 | 0 | 7.87 | 7.1 | 3.59M |