COMPASS Pathways plc (CMPS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CMPS Historical Return
If you invested $1000 in COMPASS Pathways plc (CMPS) since IPO date, it would be worth $435.52 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $377.8, while $1000 invested 1 year ago would be worth $5,374.47. This corresponds to total returns of -56.45%, -62.22%, 437.45%, respectively, with annualized returns of -13.43%, -17.68%, 437.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CMPS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 12.8 | 12.63 | 12.63 | 13.15 | 12.4 | 3.29M |
| June 18, 2026 | 12.2 | 12.53 | 12.53 | 12.57 | 11.92 | 3.62M |
| June 17, 2026 | 11.59 | 11.94 | 11.94 | 12.33 | 11.51 | 2.07M |
| June 16, 2026 | 11.72 | 11.49 | 11.49 | 11.9 | 11.15 | 2.05M |
| June 15, 2026 | 12.4 | 11.79 | 11.79 | 12.49 | 11.64 | 2.07M |
| June 12, 2026 | 11.48 | 12.08 | 12.08 | 12.37 | 11.45 | 2.51M |
| June 11, 2026 | 11.2 | 11.41 | 11.41 | 11.46 | 10.72 | 3.67M |
| June 10, 2026 | 11.19 | 11.03 | 11.03 | 11.79 | 11.02 | 2.14M |
| June 09, 2026 | 11.84 | 11.26 | 11.26 | 12 | 10.81 | 3.54M |
| June 08, 2026 | 12.39 | 11.73 | 11.73 | 12.39 | 11.54 | 3.09M |
| June 05, 2026 | 12.94 | 12.11 | 12.11 | 13.03 | 11.74 | 4.27M |
| June 04, 2026 | 12.6 | 13.05 | 13.05 | 13.82 | 12.53 | 3.52M |
| June 03, 2026 | 13.36 | 12.69 | 12.69 | 13.36 | 12.5 | 3.15M |
| June 02, 2026 | 14.18 | 13.33 | 13.33 | 14.36 | 13.3 | 5.37M |
| June 01, 2026 | 13.33 | 14.19 | 14.19 | 14.76 | 13.09 | 8.91M |
| May 29, 2026 | 11.89 | 13.06 | 13.06 | 13.1 | 11.8 | 4.55M |
| May 28, 2026 | 11.78 | 11.92 | 11.92 | 12.08 | 11.39 | 2.55M |
| May 27, 2026 | 12.22 | 11.85 | 11.85 | 12.3 | 11.55 | 2.85M |
| May 26, 2026 | 12.27 | 12.23 | 12.23 | 12.48 | 11.97 | 3.83M |
| May 22, 2026 | 12.04 | 11.81 | 11.81 | 12.24 | 11.59 | 3.87M |
| May 21, 2026 | 10.71 | 11.59 | 11.59 | 12.03 | 10.7 | 6.19M |
| May 20, 2026 | 10.17 | 10.87 | 10.87 | 10.98 | 10.15 | 3.92M |
| May 19, 2026 | 10.58 | 10.07 | 10.07 | 10.58 | 9.83 | 4.11M |
| May 18, 2026 | 11.64 | 10.56 | 10.56 | 11.65 | 10.29 | 6.93M |
| May 15, 2026 | 10.35 | 10.37 | 10.37 | 10.69 | 10.05 | 3.13M |
| May 14, 2026 | 10.74 | 10.62 | 10.62 | 11.28 | 10.52 | 4.45M |
| May 13, 2026 | 9.85 | 10.96 | 10.96 | 11.08 | 9.63 | 8.59M |
| May 12, 2026 | 9.5 | 9.37 | 9.37 | 9.56 | 9.22 | 1.79M |
| May 11, 2026 | 9.91 | 9.65 | 9.65 | 9.97 | 9.55 | 2.46M |
| May 08, 2026 | 9.4 | 9.91 | 9.91 | 9.97 | 9.35 | 3.05M |
| May 07, 2026 | 9.72 | 9.39 | 9.39 | 9.8 | 9.14 | 2.79M |
| May 06, 2026 | 9.45 | 9.76 | 9.76 | 9.8 | 9.16 | 2.4M |
| May 05, 2026 | 9.5 | 9.32 | 9.32 | 9.57 | 9.12 | 2.56M |
| May 04, 2026 | 9.17 | 9.52 | 9.52 | 9.63 | 9.02 | 6.37M |
| May 01, 2026 | 9.09 | 9.01 | 9.01 | 9.16 | 8.76 | 3.45M |
| April 30, 2026 | 8.54 | 9.06 | 9.06 | 9.06 | 8.22 | 2.66M |
| April 29, 2026 | 8.45 | 8.38 | 8.38 | 8.57 | 8.25 | 2.11M |
| April 28, 2026 | 8.75 | 8.44 | 8.44 | 8.97 | 8.39 | 3.12M |
| April 27, 2026 | 9.61 | 8.89 | 8.89 | 9.88 | 8.85 | 5.22M |
| April 24, 2026 | 9.72 | 9.58 | 9.58 | 9.9 | 8.68 | 10.08M |
| April 23, 2026 | 8.75 | 9.15 | 9.15 | 9.5 | 8.65 | 4.67M |
| April 22, 2026 | 9.31 | 8.75 | 8.75 | 9.35 | 8.11 | 7.03M |
| April 21, 2026 | 9.79 | 9.25 | 9.25 | 9.84 | 9.05 | 7.52M |
| April 20, 2026 | 8.65 | 9.46 | 9.46 | 10.21 | 8.63 | 39.45M |
| April 17, 2026 | 6.8 | 6.66 | 6.66 | 6.95 | 6.55 | 1.95M |
| April 16, 2026 | 5.97 | 6.66 | 6.66 | 6.75 | 5.8 | 9.71M |
| April 15, 2026 | 5.86 | 5.96 | 5.96 | 5.98 | 5.68 | 2.23M |
| April 14, 2026 | 5.85 | 5.75 | 5.75 | 5.98 | 5.73 | 1.75M |
| April 13, 2026 | 5.55 | 5.77 | 5.77 | 5.87 | 5.54 | 1.72M |
| April 10, 2026 | 5.63 | 5.53 | 5.53 | 5.7 | 5.52 | 1.31M |
| April 09, 2026 | 5.67 | 5.58 | 5.58 | 5.71 | 5.57 | 1.21M |
| April 08, 2026 | 5.68 | 5.72 | 5.72 | 5.88 | 5.64 | 1.29M |
| April 07, 2026 | 5.69 | 5.54 | 5.54 | 5.69 | 5.41 | 1.38M |
| April 06, 2026 | 5.8 | 5.75 | 5.75 | 5.87 | 5.67 | 1.16M |
| 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 |
AD
