COMPASS Pathways (CMPS)
NASDAQ:CMPS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
5.61
5.69
5.57
5.62
5.62
+1.63%
1,561,681
0.55
Mar 31, 2026
5.35
5.64
5.35
5.53
5.53
+5.53%
1,988,982
0.71
Mar 30, 2026
5.36
5.38
5.13
5.24
5.24
-2.42%
1,157,450
0.42
Mar 27, 2026
5.61
5.70
5.31
5.37
5.37
-4.79%
1,671,994
0.60
Mar 26, 2026
5.50
5.86
5.46
5.64
5.64
+0.36%
1,956,067
0.71
Mar 25, 2026
5.31
5.80
5.31
5.62
5.62
+7.66%
2,055,550
0.75
Mar 24, 2026
5.30
5.31
4.88
5.22
5.22
-2.25%
2,173,835
0.81
Mar 23, 2026
5.52
5.55
5.25
5.34
5.34
-1.29%
4,021,934
1.52
Mar 20, 2026
5.71
5.87
5.38
5.41
5.41
-5.58%
2,744,609
1.05
Mar 19, 2026
5.78
5.83
5.57
5.73
5.73
-2.55%
2,642,731
1.02
Mar 18, 2026
6.09
6.12
5.87
5.88
5.88
-2.97%
1,740,623
0.67
Mar 17, 2026
6.30
6.32
6.05
6.06
6.06
-3.96%
2,655,791
1.04
Mar 16, 2026
6.45
6.54
6.26
6.31
6.31
-1.25%
2,891,175
1.15
Mar 13, 2026
6.70
7.02
6.32
6.39
6.39
-3.62%
1,922,293
0.77
Mar 12, 2026
7.06
7.06
6.63
6.63
6.63
-3.77%
1,901,249
0.76
Mar 11, 2026
7.52
7.55
6.85
6.89
6.89
-7.39%
2,114,617
0.85
Mar 10, 2026
6.87
7.49
6.80
7.44
7.44
+8.45%
2,966,998
1.21
Mar 09, 2026
6.51
6.90
6.41
6.86
6.86
+4.26%
3,387,536
1.39
Mar 06, 2026
6.87
6.87
6.47
6.58
6.58
-2.88%
2,871,552
1.19
Mar 05, 2026
7.00
7.18
6.77
6.78
6.78
-3.90%
2,071,420
0.85
Mar 04, 2026
7.02
7.12
6.81
7.05
7.05
+1.44%
1,945,884
0.80
Mar 03, 2026
6.82
7.03
6.57
6.95
6.95
-1.00%
3,194,216
1.33
Mar 02, 2026
6.73
7.19
6.64
7.02
7.02
+1.74%
2,698,142
1.13
Feb 27, 2026
7.34
7.43
6.79
6.90
6.90
-5.87%
4,130,910
1.74
Feb 26, 2026
7.33
7.49
6.99
7.33
7.33
-1.48%
3,975,665
1.71
Feb 25, 2026
8.07
8.10
7.23
7.44
7.44
-6.88%
4,907,892
2.18
Feb 24, 2026
7.90
8.03
7.63
7.99
7.99
+1.78%
2,720,754
1.23
Feb 23, 2026
8.10
8.10
7.49
7.85
7.85
-2.48%
3,904,286
1.80
Feb 20, 2026
8.23
8.40
7.95
8.05
8.05
-2.54%
3,861,958
1.82
Feb 19, 2026
8.51
8.52
7.71
8.26
8.26
-2.25%
14,804,010
7.71
Feb 18, 2026
8.26
8.90
7.94
8.45
8.45
+10.75%
8,805,976
4.87
Feb 17, 2026
7.83
8.80
7.31
7.63
7.63
+31.33%
35,093,191
27.72
Feb 16, 2026
5.89
6.05
5.77
5.81
5.81
0.00%
0
0.00
Feb 13, 2026
5.89
6.05
5.77
5.81
5.81
-0.68%
912,560
0.71
Feb 12, 2026
6.35
6.38
5.83
5.85
5.85
-7.29%
1,082,765
0.83
Feb 11, 2026
6.32
6.35
6.09
6.31
6.31
-2.92%
959,930
0.73
Feb 10, 2026
6.45
6.50
6.27
6.29
6.29
-3.23%
878,523
0.67
Feb 09, 2026
6.20
6.71
5.91
6.50
6.50
+5.01%
1,379,906
1.05
Feb 06, 2026
5.90
6.25
5.72
6.19
6.19
+8.41%
1,129,330
0.85
Feb 05, 2026
6.30
6.30
5.67
5.71
5.71
-10.36%
3,000,471
2.30
Feb 04, 2026
6.37
6.46
6.06
6.37
6.37
-3.34%
2,111,084
1.63
Feb 03, 2026
6.62
6.83
6.41
6.59
6.59
-0.30%
698,541
0.53
Feb 02, 2026
6.67
6.82
6.56
6.61
6.61
-1.20%
653,592
0.48
Jan 30, 2026
6.77
6.85
6.49
6.69
6.69
-1.47%
1,015,654
0.65
Jan 29, 2026
6.68
6.93
6.55
6.79
6.79
+1.19%
986,270
0.63
Jan 28, 2026
7.03
7.03
6.62
6.71
6.71
-4.01%
1,174,949
0.75
Jan 27, 2026
7.00
7.05
6.87
6.99
6.99
+1.30%
907,590
0.58
Jan 26, 2026
7.11
7.14
6.55
6.90
6.90
-3.77%
1,505,596
0.96
Jan 23, 2026
7.26
7.45
7.07
7.17
7.17
+0.56%
1,862,563
1.19
Jan 22, 2026
7.01
7.29
6.92
7.13
7.13
+1.86%
1,091,479
0.69
Rows: