COMPASS Pathways plc (CMPS) NASDAQ

Currency In USD

CMPS Historical Return

If you invested $1000 in COMPASS Pathways plc (CMPS) since IPO date, it would be worth $391.38 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $334.41, while $1000 invested 1 year ago would be worth $2,467.39. This corresponds to total returns of -60.86%, -66.56%, 146.74%, respectively, with annualized returns of -14.76%, -19.66%, 146.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CMPS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	11.6	11.35	11.35	11.79	11.2	1.98M
July 30, 2026	10.92	11.57	11.57	11.6	10.83	1.96M
July 29, 2026	10.8	10.9	10.9	11.17	10.65	2.76M
July 28, 2026	11.2	10.85	10.85	11.34	10.59	2.65M
July 27, 2026	11.26	11.27	11.27	11.77	11.21	2.98M
July 23, 2026	11.8	11.71	11.71	11.95	11.61	1.81M
July 22, 2026	12.05	11.93	11.93	12.2	11.85	1.72M
July 21, 2026	11.79	12.18	12.18	12.26	11.48	2.86M
July 20, 2026	12.16	11.67	11.67	12.39	11.64	5.57M
July 17, 2026	12.47	12.35	12.35	13.04	12.02	7.16M
July 16, 2026	14.5	12.43	12.43	14.6	12.26	11.91M
July 15, 2026	13.3	13.31	13.31	13.42	12.67	2.69M
July 14, 2026	13.2	13.39	13.39	13.53	12.94	2.78M
July 13, 2026	13.46	13.19	13.19	13.58	12.91	3.03M
July 10, 2026	13.94	13.64	13.64	14.02	13.01	4.18M
July 09, 2026	13.98	13.6	13.6	14.04	13.46	3.02M
July 08, 2026	12.77	13.97	13.97	13.97	12.65	7.46M
July 07, 2026	11.75	12.99	12.99	13.23	11.56	14.18M
July 06, 2026	13.72	12.84	12.84	14.15	12.83	3.19M
July 02, 2026	13.36	13.62	13.62	13.8	12.78	4.1M
July 01, 2026	14	13.29	13.29	14.13	13.27	4.74M
June 30, 2026	15.08	14.15	14.15	15.39	14.14	3.46M
June 29, 2026	14.65	15.07	15.07	15.4	14.27	3.58M
June 26, 2026	13.55	14.82	14.82	14.94	13.34	5.47M
June 25, 2026	12.7	13.58	13.58	13.63	12.7	3.17M
June 24, 2026	12.74	12.58	12.58	13.5	12.34	4.09M
June 23, 2026	12.21	12.65	12.65	13	12.2	2.35M
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