NASDAQ : CMPS
COMPASS Pathways plc — Price history
Healthcare · Medical Care Facilities · United Kingdom
Last price 12.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
COMPASS Pathways plc (CMPS) closed at 11.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.82 | 11.99 | 11.27 | 11.57 | 2,180,332 | -5.09% |
| 2026-10-29 | 12.37 | 12.5 | 11.97 | 12.19 | 1,382,317 | -0.73% |
| 2026-10-28 | 11.85 | 12.31 | 11.71 | 12.28 | 1,421,025 | +3.98% |
| 2026-10-27 | 11.1 | 11.84 | 11 | 11.81 | 2,275,222 | +6.88% |
| 2026-10-26 | 11.285 | 11.36 | 10.94 | 11.05 | 1,520,359 | -1.16% |
| 2026-10-23 | 11.45 | 11.515 | 11.02 | 11.18 | 1,159,113 | -3.87% |
| 2026-10-22 | 11.73 | 11.97 | 11.43 | 11.63 | 1,342,259 | -1.77% |
| 2026-10-21 | 12 | 12.12 | 11.77 | 11.84 | 1,826,920 | -0.50% |
| 2026-10-20 | 11.11 | 12.044 | 11.065 | 11.9 | 3,351,159 | +7.11% |
| 2026-10-19 | 10.87 | 11.17 | 10.81 | 11.11 | 3,276,800 | +3.35% |
| 2026-10-16 | 11.51 | 11.6 | 10.72 | 10.75 | 4,968,226 | -7.49% |
| 2026-10-15 | 11.25 | 11.695 | 11.15 | 11.62 | 2,806,315 | +3.11% |
| 2026-10-14 | 11.09 | 11.5 | 10.97 | 11.27 | 2,536,082 | +1.17% |
| 2026-10-13 | 11.54 | 11.54 | 11.11 | 11.14 | 1,875,023 | -3.38% |
| 2026-10-12 | 12.02 | 12.05 | 11.53 | 11.53 | 1,960,410 | -3.92% |
| 2026-10-09 | 11.685 | 12.075 | 11.42 | 12 | 2,284,844 | +4.62% |
| 2026-10-08 | 11.695 | 11.79 | 11.13 | 11.47 | 2,833,592 | -1.88% |
| 2026-10-07 | 11.5 | 11.86 | 11.45 | 11.69 | 1,586,412 | +1.12% |
| 2026-10-06 | 11.72 | 11.8 | 11.17 | 11.56 | 2,798,209 | -0.34% |
| 2026-10-05 | 12 | 12.057 | 11.27 | 11.6 | 3,772,831 | -2.52% |
| 2026-10-02 | 12 | 12.07 | 11.63 | 11.9 | 2,664,422 | -0.42% |
| 2026-10-01 | 12.38 | 12.46 | 11.82 | 11.95 | 3,893,938 | -3.94% |
| 2026-09-30 | 13.11 | 13.15 | 12.42 | 12.44 | 3,052,122 | -4.01% |
| 2026-09-29 | 13.31 | 13.31 | 12.84 | 12.96 | 2,499,909 | -2.04% |
| 2026-09-28 | 13.1 | 13.49 | 12.82 | 13.23 | 1,782,301 | +1.30% |
| 2026-09-25 | 13.2 | 13.45 | 13.03 | 13.06 | 2,229,084 | -0.23% |
| 2026-09-24 | 13.6 | 13.77 | 12.95 | 13.09 | 3,915,399 | -4.80% |
| 2026-09-23 | 14.66 | 14.72 | 13.74 | 13.75 | 2,581,795 | -6.97% |
| 2026-09-22 | 15.13 | 15.35 | 14.565 | 14.78 | 2,315,591 | -1.53% |
| 2026-09-21 | 15.5 | 15.55 | 14.88 | 15.01 | 3,449,430 | -1.18% |
| 2026-09-18 | 15.1 | 15.425 | 14.76 | 15.19 | 3,574,304 | +1.27% |
| 2026-09-17 | 14.06 | 15.41 | 14 | 15 | 4,967,831 | +8.70% |
| 2026-09-16 | 13.85 | 14.31 | 13.66 | 13.8 | 1,987,437 | -0.07% |
| 2026-09-15 | 14.625 | 14.7 | 13.7 | 13.81 | 2,106,365 | -5.02% |
| 2026-09-14 | 14.2 | 15.01 | 14.11 | 14.54 | 2,538,013 | +1.32% |
| 2026-09-11 | 14.13 | 14.65 | 14.13 | 14.35 | 2,015,599 | +0.91% |
| 2026-09-10 | 14.91 | 15.01 | 14 | 14.22 | 3,322,692 | -6.26% |
| 2026-09-09 | 14.2 | 15.87 | 14.05 | 15.17 | 7,741,965 | +8.05% |
| 2026-09-08 | 13.28 | 14.45 | 13.18 | 14.04 | 3,366,302 | +5.80% |
| 2026-09-04 | 13.17 | 13.384 | 13.05 | 13.27 | 794,907 | -0.15% |
| 2026-09-03 | 13.03 | 13.3 | 12.725 | 13.29 | 1,829,382 | +0.45% |
| 2026-09-02 | 13.31 | 13.6 | 13 | 13.23 | 1,927,330 | -0.08% |
| 2026-09-01 | 13.41 | 13.493 | 13.12 | 13.24 | 1,891,540 | -2.00% |
| 2026-08-31 | 13.795 | 13.939 | 13.433 | 13.51 | 1,775,935 | -1.60% |
| 2026-08-28 | 14.595 | 14.71 | 13.688 | 13.73 | 2,646,041 | -6.22% |
| 2026-08-27 | 14.63 | 14.93 | 14.4 | 14.64 | 1,658,974 | +0.21% |
| 2026-08-26 | 14.79 | 15.01 | 14.565 | 14.61 | 1,744,745 | -1.81% |
| 2026-08-25 | 14.4 | 14.92 | 14.3 | 14.88 | 2,282,110 | +4.79% |
| 2026-08-24 | 13.405 | 14.32 | 13.08 | 14.2 | 2,776,364 | +6.53% |
| 2026-08-21 | 13.82 | 14.02 | 13.3 | 13.33 | 2,084,620 | -3.55% |
| 2026-08-20 | 14 | 14.2 | 13.65 | 13.82 | 2,038,389 | -1.36% |
| 2026-08-19 | 13.93 | 14.17 | 13.68 | 14.01 | 2,836,065 | +0.79% |
| 2026-08-18 | 13.55 | 14 | 13.22 | 13.9 | 3,271,292 | +1.31% |
| 2026-08-17 | 13.39 | 13.8 | 13.27 | 13.72 | 1,795,274 | +2.01% |
| 2026-08-14 | 13.26 | 13.48 | 13.06 | 13.45 | 1,357,321 | +1.20% |
| 2026-08-13 | 14.2 | 14.2 | 13.28 | 13.29 | 2,387,060 | -6.54% |
| 2026-08-12 | 13.75 | 14.59 | 13.65 | 14.22 | 4,086,007 | +6.28% |
| 2026-08-11 | 13.48 | 13.69 | 13.2 | 13.38 | 2,190,697 | +1.52% |
| 2026-08-10 | 13.6 | 13.62 | 13.07 | 13.18 | 1,817,584 | -2.66% |
| 2026-08-07 | 13.51 | 14.08 | 13.26 | 13.54 | 3,393,413 | -0.07% |
| 2026-08-06 | 13.43 | 13.77 | 13.26 | 13.55 | 3,423,437 | -0.22% |
| 2026-08-05 | 11.6 | 13.65 | 11.6 | 13.58 | 7,682,475 | +15.08% |
| 2026-08-04 | 11.35 | 11.87 | 11.2 | 11.8 | 2,369,462 | +4.89% |
| 2026-08-03 | 11.255 | 11.538 | 11.021 | 11.25 | 2,775,323 | -0.88% |
| 2026-07-31 | 11.6 | 11.79 | 11.2 | 11.35 | 1,986,053 | -1.90% |
| 2026-07-30 | 10.92 | 11.6 | 10.83 | 11.57 | 1,968,680 | +6.15% |
| 2026-07-29 | 10.8 | 11.17 | 10.65 | 10.9 | 2,767,188 | +0.46% |
| 2026-07-28 | 11.2 | 11.336 | 10.59 | 10.85 | 2,670,643 | -3.73% |
| 2026-07-27 | 11.26 | 11.77 | 11.205 | 11.27 | 2,983,857 | +0.09% |
| 2026-07-24 | 11.82 | 11.89 | 11.01 | 11.26 | 3,627,158 | -3.84% |
| 2026-07-23 | 11.8 | 11.95 | 11.61 | 11.71 | 1,822,118 | -1.84% |
| 2026-07-22 | 12.05 | 12.2 | 11.85 | 11.93 | 1,726,461 | -2.05% |
| 2026-07-21 | 11.79 | 12.255 | 11.48 | 12.18 | 2,878,936 | +4.37% |
| 2026-07-20 | 12.16 | 12.39 | 11.635 | 11.67 | 5,578,982 | -5.51% |
| 2026-07-17 | 12.47 | 13.04 | 12.02 | 12.35 | 7,160,838 | -0.64% |
| 2026-07-16 | 14.495 | 14.6 | 12.255 | 12.43 | 11,929,833 | -6.61% |
| 2026-07-15 | 13.3 | 13.419 | 12.67 | 13.31 | 3,358,653 | -0.60% |
| 2026-07-14 | 13.2 | 13.53 | 12.941 | 13.39 | 2,798,237 | +1.55% |
| 2026-07-13 | 13.46 | 13.58 | 12.91 | 13.185 | 3,033,289 | -3.34% |
| 2026-07-10 | 13.935 | 14.015 | 13.005 | 13.64 | 4,188,112 | +0.29% |
| 2026-07-09 | 13.98 | 14.04 | 13.46 | 13.6 | 3,023,427 | -2.61% |
| 2026-07-08 | 12.772 | 13.97 | 12.65 | 13.965 | 7,532,720 | +7.51% |
| 2026-07-07 | 11.75 | 13.23 | 11.56 | 12.99 | 14,233,189 | +1.17% |
| 2026-07-06 | 13.72 | 14.15 | 12.83 | 12.84 | 3,202,169 | -5.73% |
| 2026-07-02 | 13.36 | 13.8 | 12.784 | 13.62 | 4,103,685 | +2.48% |
| 2026-07-01 | 14 | 14.13 | 13.27 | 13.29 | 4,743,546 | -6.08% |
| 2026-06-30 | 15.08 | 15.39 | 14.14 | 14.15 | 3,467,572 | -6.10% |
| 2026-06-29 | 14.65 | 15.4 | 14.27 | 15.07 | 3,601,557 | +1.69% |
| 2026-06-26 | 13.55 | 14.94 | 13.34 | 14.82 | 5,486,747 | +9.13% |
| 2026-06-25 | 12.7 | 13.63 | 12.7 | 13.58 | 3,177,551 | +7.95% |
| 2026-06-24 | 12.74 | 13.5 | 12.34 | 12.58 | 4,098,637 | -0.55% |
| 2026-06-23 | 12.21 | 13 | 12.2 | 12.65 | 2,363,467 | +0.16% |
| 2026-06-22 | 12.795 | 13.15 | 12.4 | 12.63 | 3,294,361 | +0.80% |
| 2026-06-18 | 12.2 | 12.57 | 11.92 | 12.53 | 3,625,329 | +4.94% |
| 2026-06-17 | 11.59 | 12.33 | 11.511 | 11.94 | 2,079,337 | +3.92% |
| 2026-06-16 | 11.72 | 11.9 | 11.15 | 11.49 | 2,055,662 | -2.54% |
| 2026-06-15 | 12.4 | 12.49 | 11.64 | 11.79 | 2,077,374 | -2.40% |
| 2026-06-12 | 11.48 | 12.37 | 11.447 | 12.08 | 2,515,634 | +5.87% |
| 2026-06-11 | 11.2 | 11.46 | 10.724 | 11.41 | 3,696,919 | +3.45% |
| 2026-06-10 | 11.19 | 11.79 | 11.02 | 11.03 | 2,159,942 | -2.04% |
| 2026-06-09 | 11.84 | 12 | 10.81 | 11.26 | 3,545,338 | -4.01% |
| 2026-06-08 | 12.39 | 12.39 | 11.542 | 11.73 | 3,102,345 | -3.14% |
| 2026-06-05 | 12.94 | 13.033 | 11.74 | 12.11 | 4,270,290 | -7.20% |
| 2026-06-04 | 12.6 | 13.82 | 12.528 | 13.05 | 3,532,723 | +2.84% |
| 2026-06-03 | 13.36 | 13.36 | 12.5 | 12.69 | 3,208,602 | -4.80% |
| 2026-06-02 | 14.18 | 14.36 | 13.301 | 13.33 | 5,391,612 | -6.06% |
| 2026-06-01 | 13.33 | 14.76 | 13.09 | 14.19 | 8,952,988 | +8.65% |
| 2026-05-29 | 11.885 | 13.1 | 11.8 | 13.06 | 4,559,882 | +9.56% |
| 2026-05-28 | 11.78 | 12.075 | 11.39 | 11.92 | 2,567,516 | +0.59% |
| 2026-05-27 | 12.22 | 12.3 | 11.55 | 11.85 | 2,869,679 | -3.07% |
| 2026-05-26 | 12.27 | 12.48 | 11.965 | 12.225 | 3,881,380 | +3.51% |
| 2026-05-22 | 12.038 | 12.235 | 11.59 | 11.81 | 3,871,017 | +1.90% |
| 2026-05-21 | 10.71 | 12.03 | 10.7 | 11.59 | 6,210,233 | +6.62% |
| 2026-05-20 | 10.2 | 10.98 | 10.15 | 10.87 | 3,927,738 | +7.94% |
| 2026-05-19 | 10.58 | 10.58 | 9.83 | 10.07 | 4,135,499 | -4.64% |
| 2026-05-18 | 11.635 | 11.65 | 10.292 | 10.56 | 7,041,091 | +1.83% |
| 2026-05-15 | 10.35 | 10.69 | 10.045 | 10.37 | 3,132,836 | -2.35% |
| 2026-05-14 | 10.74 | 11.275 | 10.52 | 10.62 | 4,482,781 | -3.10% |
| 2026-05-13 | 9.85 | 11.08 | 9.61 | 10.96 | 8,644,508 | +16.97% |
| 2026-05-12 | 9.5 | 9.555 | 9.22 | 9.37 | 1,816,151 | -2.90% |