5 DAY PERFORMANCE
-45.77%
1 MONTH PERFORMANCE
-42.45%
3 MONTH PERFORMANCE
+27.75%
6 MONTH PERFORMANCE
+2.69%
YEAR-TO-DATE PERFORMANCE
-0.58%
1 YEAR PERFORMANCE
+147.65%
Compass Pathways Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $13.55 | $14.82 (9.37%) | $14.94 | $13.34 | 5.49 M | $1.63 B |
| 06/25/2026 | $12.70 | $13.58 (6.93%) | $13.63 | $12.70 | 3.18 M | $1.49 B |
| 06/24/2026 | $12.74 | $12.58 (-1.26%) | $13.50 | $12.34 | 4.10 M | $1.38 B |
| 06/23/2026 | $12.21 | $12.65 (3.6%) | $13.00 | $12.20 | 2.36 M | $1.39 B |
| 06/22/2026 | $12.80 | $12.63 (-1.33%) | $13.15 | $12.40 | 3.29 M | $1.39 B |
| 06/18/2026 | $12.20 | $12.53 (2.7%) | $12.57 | $11.92 | 3.63 M | $1.38 B |
| 06/17/2026 | $11.59 | $11.94 (3.02%) | $12.33 | $11.51 | 2.08 M | $1.31 B |
| 06/16/2026 | $11.72 | $11.49 (-1.96%) | $11.90 | $11.15 | 2.06 M | $1.26 B |
| 06/15/2026 | $12.40 | $11.79 (-4.92%) | $12.49 | $11.64 | 2.08 M | $1.30 B |
| 06/12/2026 | $11.48 | $12.08 (5.23%) | $12.37 | $11.45 | 2.52 M | $1.33 B |
| 06/11/2026 | $11.20 | $11.41 (1.88%) | $11.46 | $10.72 | 3.70 M | $1.26 B |
| 06/10/2026 | $11.19 | $11.03 (-1.43%) | $11.79 | $11.02 | 2.16 M | $1.21 B |
| 06/09/2026 | $11.84 | $11.26 (-4.9%) | $12.00 | $10.81 | 3.55 M | $1.24 B |
| 06/08/2026 | $12.39 | $11.73 (-5.33%) | $12.39 | $11.54 | 3.10 M | $1.29 B |
| 06/05/2026 | $12.94 | $12.11 (-6.41%) | $13.03 | $11.74 | 4.27 M | $1.33 B |
| 06/04/2026 | $12.60 | $13.05 (3.57%) | $13.82 | $12.53 | 3.53 M | $1.44 B |
| 06/03/2026 | $13.36 | $12.69 (-5.01%) | $13.36 | $12.50 | 3.21 M | $1.40 B |
| 06/02/2026 | $14.18 | $13.33 (-5.99%) | $14.36 | $13.30 | 5.39 M | $1.47 B |
| 06/01/2026 | $13.33 | $14.19 (6.45%) | $14.76 | $13.09 | 8.95 M | $1.56 B |
| 05/29/2026 | $11.89 | $13.06 (9.84%) | $13.10 | $11.80 | 4.56 M | $1.44 B |
| 05/28/2026 | $11.78 | $11.92 (1.19%) | $12.08 | $11.39 | 2.57 M | $1.31 B |
| 05/27/2026 | $12.22 | $11.85 (-3.03%) | $12.30 | $11.55 | 2.87 M | $1.30 B |
| 05/26/2026 | $12.27 | $12.23 (-0.33%) | $12.48 | $11.97 | 3.88 M | $1.35 B |
| 05/22/2026 | $12.04 | $11.81 (-1.91%) | $12.24 | $11.59 | 3.87 M | $1.30 B |
| 05/21/2026 | $10.71 | $11.59 (8.22%) | $12.03 | $10.70 | 6.21 M | $1.28 B |
| 05/20/2026 | $10.20 | $10.87 (6.57%) | $10.98 | $10.15 | 3.93 M | $1.20 B |
| 05/19/2026 | $10.58 | $10.07 (-4.82%) | $10.58 | $9.83 | 4.14 M | $1.11 B |
| 05/18/2026 | $11.64 | $10.56 (-9.28%) | $11.65 | $10.29 | 7.04 M | $1.16 B |
| 05/15/2026 | $10.35 | $10.37 (0.19%) | $10.69 | $10.05 | 3.13 M | $1.14 B |
| 05/14/2026 | $10.74 | $10.62 (-1.12%) | $11.28 | $10.52 | 4.48 M | $1.17 B |
| 05/13/2026 | $9.85 | $10.96 (11.27%) | $11.08 | $9.61 | 8.64 M | $1.21 B |
| 05/12/2026 | $9.50 | $9.37 (-1.37%) | $9.56 | $9.22 | 1.82 M | $1.03 B |
| 05/11/2026 | $9.91 | $9.65 (-2.62%) | $9.97 | $9.55 | 2.48 M | $1.06 B |
| 05/08/2026 | $9.40 | $9.91 (5.43%) | $9.97 | $9.35 | 3.54 M | $1.09 B |
| 05/07/2026 | $9.72 | $9.39 (-3.4%) | $9.80 | $9.14 | 2.81 M | $1.03 B |
| 05/06/2026 | $9.45 | $9.76 (3.28%) | $9.80 | $9.16 | 2.47 M | $1.07 B |
| 05/05/2026 | $9.50 | $9.32 (-1.89%) | $9.57 | $9.12 | 2.66 M | $1.03 B |
| 05/04/2026 | $9.17 | $9.52 (3.82%) | $9.63 | $9.02 | 6.39 M | $1.05 B |
| 05/01/2026 | $9.09 | $9.01 (-0.88%) | $9.16 | $8.76 | 3.48 M | $991.68 M |
| 04/30/2026 | $8.54 | $9.06 (6.09%) | $9.06 | $8.22 | 2.68 M | $997.19 M |
| 04/29/2026 | $8.45 | $8.38 (-0.83%) | $8.57 | $8.25 | 2.11 M | $922.34 M |
| 04/28/2026 | $8.75 | $8.44 (-3.54%) | $8.97 | $8.39 | 3.13 M | $928.95 M |
| 04/27/2026 | $9.61 | $8.89 (-7.49%) | $9.88 | $8.85 | 5.23 M | $978.47 M |
| 04/24/2026 | $9.72 | $9.58 (-1.44%) | $9.90 | $8.68 | 10.21 M | $1.05 B |
| 04/23/2026 | $8.75 | $9.15 (4.57%) | $9.50 | $8.65 | 4.69 M | $1.01 B |
| 04/22/2026 | $9.31 | $8.75 (-6.02%) | $9.35 | $8.11 | 7.06 M | $963.07 M |
| 04/21/2026 | $9.79 | $9.25 (-5.52%) | $9.84 | $9.05 | 8.63 M | $1.02 B |
| 04/20/2026 | $8.65 | $9.46 (9.36%) | $10.21 | $8.63 | 39.75 M | $1.04 B |
| 04/17/2026 | $6.80 | $6.66 (-2.06%) | $6.95 | $6.55 | 1.96 M | $733.03 M |
| 04/16/2026 | $5.97 | $6.66 (11.56%) | $6.75 | $5.80 | 9.76 M | $733.03 M |
| 04/15/2026 | $5.86 | $5.96 (1.71%) | $5.98 | $5.68 | 2.24 M | $655.98 M |
| 04/14/2026 | $5.85 | $5.75 (-1.71%) | $5.98 | $5.73 | 1.77 M | $632.87 M |
| 04/13/2026 | $5.55 | $5.77 (3.96%) | $5.87 | $5.54 | 1.73 M | $635.07 M |
| 04/10/2026 | $5.63 | $5.53 (-1.78%) | $5.70 | $5.52 | 1.31 M | $608.66 M |
| 04/09/2026 | $5.67 | $5.58 (-1.59%) | $5.71 | $5.57 | 1.21 M | $614.16 M |
| 04/08/2026 | $5.68 | $5.72 (0.7%) | $5.88 | $5.64 | 1.41 M | $629.57 M |
| 04/07/2026 | $5.69 | $5.54 (-2.64%) | $5.69 | $5.41 | 1.38 M | $609.76 M |
| 04/06/2026 | $5.80 | $5.75 (-0.86%) | $5.87 | $5.67 | 1.16 M | $632.87 M |
| 04/02/2026 | $5.50 | $5.79 (5.27%) | $5.82 | $5.45 | 1.31 M | $637.27 M |
| 04/01/2026 | $5.61 | $5.62 (0.18%) | $5.69 | $5.57 | 1.56 M | $618.56 M |
| 03/31/2026 | $5.35 | $5.53 (3.36%) | $5.64 | $5.35 | 1.99 M | $608.66 M |
| 03/30/2026 | $5.36 | $5.24 (-2.24%) | $5.38 | $5.13 | 1.16 M | $576.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
