COMPASS Pathways plc (CMPS) NASDAQ

13.33

-0.86(-6.06%)

Updated at June 02 04:00PM

Currency In USD

CMPS Historical Return

If you invested $1000 in COMPASS Pathways plc (CMPS) since IPO date, it would be worth $459.66 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $394.15, while $1000 invested 1 year ago would be worth $3,050.34. This corresponds to total returns of -54.03%, -60.59%, 205.03%, respectively, with annualized returns of -12.73%, -16.98%, 205.03%.

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
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
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