COMPASS Pathways plc (CMPS)
NASDAQ: CMPS · Real-Time Price · USD
5.82
+0.14 (2.46%)
At close: Dec 5, 2025, 4:00 PM EST
5.88
+0.06 (1.02%)
After-hours: Dec 5, 2025, 7:58 PM EST
COMPASS Pathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.69 | 5.90 | 5.59 | 5.82 | 5.82 | 2.46% | 1,603,660 |
| Dec 4, 2025 | 5.09 | 5.68 | 5.06 | 5.68 | 5.68 | 11.59% | 1,671,914 |
| Dec 3, 2025 | 4.93 | 5.17 | 4.90 | 5.09 | 5.09 | 3.04% | 2,249,540 |
| Dec 2, 2025 | 5.40 | 5.40 | 4.92 | 4.94 | 4.94 | -5.73% | 3,162,996 |
| Dec 1, 2025 | 5.48 | 5.48 | 5.20 | 5.24 | 5.24 | -5.59% | 934,500 |
| Nov 28, 2025 | 5.25 | 5.57 | 5.22 | 5.55 | 5.55 | 6.12% | 575,507 |
| Nov 26, 2025 | 5.23 | 5.28 | 5.10 | 5.23 | 5.23 | 0.58% | 1,077,384 |
| Nov 25, 2025 | 5.16 | 5.28 | 5.08 | 5.20 | 5.20 | 0.39% | 971,479 |
| Nov 24, 2025 | 5.13 | 5.23 | 4.96 | 5.18 | 5.18 | 0.19% | 2,178,251 |
| Nov 21, 2025 | 5.20 | 5.35 | 5.03 | 5.17 | 5.17 | -0.58% | 1,670,243 |
| Nov 20, 2025 | 5.48 | 5.65 | 5.17 | 5.20 | 5.20 | -0.95% | 1,039,359 |
| Nov 19, 2025 | 5.38 | 5.47 | 5.24 | 5.25 | 5.25 | -2.60% | 699,983 |
| Nov 18, 2025 | 5.21 | 5.54 | 5.09 | 5.39 | 5.39 | 1.13% | 1,238,501 |
| Nov 17, 2025 | 5.18 | 5.54 | 5.09 | 5.33 | 5.33 | 2.40% | 2,071,944 |
| Nov 14, 2025 | 5.10 | 5.39 | 5.01 | 5.21 | 5.21 | -1.61% | 1,661,625 |
| Nov 13, 2025 | 5.78 | 5.83 | 5.26 | 5.29 | 5.29 | -9.73% | 1,164,588 |
| Nov 12, 2025 | 5.70 | 6.01 | 5.69 | 5.86 | 5.86 | 2.81% | 1,359,843 |
| Nov 11, 2025 | 5.74 | 5.94 | 5.54 | 5.70 | 5.70 | -0.70% | 1,756,721 |
| Nov 10, 2025 | 5.55 | 5.89 | 5.48 | 5.74 | 5.74 | 5.32% | 1,743,284 |
| Nov 7, 2025 | 5.54 | 5.56 | 5.30 | 5.45 | 5.45 | -2.50% | 1,484,396 |
| Nov 6, 2025 | 5.51 | 5.83 | 5.40 | 5.59 | 5.59 | 1.82% | 2,124,717 |
| Nov 5, 2025 | 6.54 | 6.57 | 5.41 | 5.49 | 5.49 | -17.19% | 4,206,918 |
| Nov 4, 2025 | 6.52 | 6.88 | 6.12 | 6.63 | 6.63 | 11.43% | 12,414,513 |
| Nov 3, 2025 | 6.33 | 6.33 | 5.82 | 5.95 | 5.95 | -5.85% | 1,796,961 |
| Oct 31, 2025 | 6.43 | 6.53 | 6.22 | 6.32 | 6.32 | 0.32% | 769,835 |
| Oct 30, 2025 | 6.34 | 6.71 | 6.25 | 6.30 | 6.30 | -0.47% | 1,527,823 |
| Oct 29, 2025 | 6.51 | 6.65 | 6.23 | 6.33 | 6.33 | -3.36% | 1,677,698 |
| Oct 28, 2025 | 6.53 | 6.62 | 6.38 | 6.55 | 6.55 | 0.15% | 1,358,246 |
| Oct 27, 2025 | 6.37 | 6.87 | 6.36 | 6.54 | 6.54 | 4.14% | 2,004,570 |
| Oct 24, 2025 | 6.36 | 6.49 | 6.28 | 6.28 | 6.28 | 0.64% | 675,124 |
| Oct 23, 2025 | 6.34 | 6.41 | 6.19 | 6.24 | 6.24 | -1.58% | 881,547 |
| Oct 22, 2025 | 6.46 | 6.59 | 6.20 | 6.34 | 6.34 | -2.46% | 985,489 |
| Oct 21, 2025 | 6.72 | 6.74 | 6.46 | 6.50 | 6.50 | -3.70% | 656,810 |
| Oct 20, 2025 | 6.68 | 6.84 | 6.58 | 6.75 | 6.75 | 3.53% | 903,904 |
| Oct 17, 2025 | 6.22 | 6.60 | 6.18 | 6.52 | 6.52 | 1.72% | 1,659,627 |
| Oct 16, 2025 | 6.89 | 7.02 | 6.40 | 6.41 | 6.41 | -6.15% | 1,330,406 |
| Oct 15, 2025 | 6.98 | 7.03 | 6.63 | 6.83 | 6.83 | -0.15% | 1,695,365 |
| Oct 14, 2025 | 6.29 | 7.09 | 6.28 | 6.84 | 6.84 | 8.74% | 2,658,191 |
| Oct 13, 2025 | 6.26 | 6.44 | 6.21 | 6.29 | 6.29 | 1.13% | 1,644,518 |
| Oct 10, 2025 | 6.50 | 6.60 | 5.95 | 6.22 | 6.22 | -3.42% | 1,763,636 |
| Oct 9, 2025 | 6.60 | 6.69 | 6.31 | 6.44 | 6.44 | -2.42% | 1,325,810 |
| Oct 8, 2025 | 6.32 | 6.75 | 6.27 | 6.60 | 6.60 | 5.77% | 2,699,707 |
| Oct 7, 2025 | 6.29 | 6.41 | 6.12 | 6.24 | 6.24 | -0.79% | 1,559,928 |
| Oct 6, 2025 | 6.53 | 6.63 | 6.23 | 6.29 | 6.29 | -2.18% | 2,189,386 |
| Oct 3, 2025 | 6.05 | 6.49 | 6.05 | 6.43 | 6.43 | 6.99% | 3,134,604 |
| Oct 2, 2025 | 5.77 | 6.02 | 5.72 | 6.01 | 6.01 | 4.16% | 1,375,674 |
| Oct 1, 2025 | 5.71 | 5.83 | 5.54 | 5.77 | 5.77 | 0.70% | 1,298,014 |
| Sep 30, 2025 | 5.90 | 5.92 | 5.64 | 5.73 | 5.73 | -2.39% | 955,765 |
| Sep 29, 2025 | 5.83 | 5.91 | 5.60 | 5.87 | 5.87 | 1.21% | 1,128,164 |
| Sep 26, 2025 | 5.75 | 5.94 | 5.61 | 5.80 | 5.80 | 2.47% | 1,534,476 |