5 DAY PERFORMANCE
-51.03%
1 MONTH PERFORMANCE
-39.08%
3 MONTH PERFORMANCE
-41.91%
6 MONTH PERFORMANCE
-14.14%
YEAR-TO-DATE PERFORMANCE
-0.58%
1 YEAR PERFORMANCE
+48.81%
Compass Pathways Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $13.82 | $13.33 (-3.55%) | $14.02 | $13.30 | 2.08 M | $1.25 B |
| 08/20/2026 | $14.00 | $13.82 (-1.29%) | $14.20 | $13.65 | 2.04 M | $1.29 B |
| 08/19/2026 | $13.93 | $14.01 (0.57%) | $14.17 | $13.68 | 2.84 M | $1.31 B |
| 08/18/2026 | $13.55 | $13.90 (2.58%) | $14.00 | $13.22 | 3.27 M | $1.30 B |
| 08/17/2026 | $13.39 | $13.72 (2.46%) | $13.80 | $13.27 | 1.80 M | $1.28 B |
| 08/14/2026 | $13.26 | $13.45 (1.43%) | $13.48 | $13.06 | 1.36 M | $1.82 B |
| 08/13/2026 | $14.20 | $13.29 (-6.41%) | $14.20 | $13.28 | 2.39 M | $1.79 B |
| 08/12/2026 | $13.75 | $14.22 (3.42%) | $14.59 | $13.65 | 4.09 M | $1.92 B |
| 08/11/2026 | $13.48 | $13.38 (-0.74%) | $13.69 | $13.20 | 2.19 M | $1.81 B |
| 08/10/2026 | $13.60 | $13.18 (-3.09%) | $13.62 | $13.07 | 1.82 M | $1.78 B |
| 08/07/2026 | $13.51 | $13.54 (0.22%) | $14.08 | $13.26 | 3.39 M | $1.83 B |
| 08/06/2026 | $13.43 | $13.55 (0.89%) | $13.77 | $13.26 | 3.42 M | $1.83 B |
| 08/05/2026 | $11.60 | $13.58 (17.07%) | $13.65 | $11.60 | 7.68 M | $1.83 B |
| 08/04/2026 | $11.35 | $11.80 (3.96%) | $11.87 | $11.20 | 2.37 M | $1.59 B |
| 08/03/2026 | $11.26 | $11.25 (-0.09%) | $11.54 | $11.02 | 2.78 M | $1.52 B |
| 07/31/2026 | $11.60 | $11.35 (-2.16%) | $11.79 | $11.20 | 1.99 M | $1.25 B |
| 07/30/2026 | $10.92 | $11.57 (5.95%) | $11.60 | $10.83 | 1.97 M | $1.27 B |
| 07/29/2026 | $10.80 | $10.90 (0.93%) | $11.17 | $10.65 | 2.77 M | $1.20 B |
| 07/28/2026 | $11.20 | $10.85 (-3.12%) | $11.34 | $10.59 | 2.67 M | $1.19 B |
| 07/27/2026 | $11.26 | $11.27 (0.09%) | $11.77 | $11.21 | 2.98 M | $1.24 B |
| 07/24/2026 | $11.82 | $11.26 (-4.74%) | $11.89 | $11.01 | 3.63 M | $1.24 B |
| 07/23/2026 | $11.80 | $11.71 (-0.76%) | $11.95 | $11.61 | 1.82 M | $1.29 B |
| 07/22/2026 | $12.05 | $11.93 (-1%) | $12.20 | $11.85 | 1.73 M | $1.31 B |
| 07/21/2026 | $11.79 | $12.18 (3.31%) | $12.26 | $11.48 | 2.88 M | $1.34 B |
| 07/20/2026 | $12.16 | $11.67 (-4.03%) | $12.39 | $11.64 | 5.58 M | $1.28 B |
| 07/17/2026 | $12.47 | $12.35 (-0.96%) | $13.04 | $12.02 | 7.16 M | $1.36 B |
| 07/16/2026 | $14.50 | $12.43 (-14.28%) | $14.60 | $12.26 | 11.93 M | $1.37 B |
| 07/15/2026 | $13.30 | $13.31 (0.08%) | $13.42 | $12.67 | 3.36 M | $1.46 B |
| 07/14/2026 | $13.20 | $13.39 (1.44%) | $13.53 | $12.94 | 2.80 M | $1.47 B |
| 07/13/2026 | $13.46 | $13.19 (-2.01%) | $13.58 | $12.91 | 3.03 M | $1.45 B |
| 07/10/2026 | $13.94 | $13.64 (-2.15%) | $14.02 | $13.01 | 4.19 M | $1.50 B |
| 07/09/2026 | $13.98 | $13.60 (-2.72%) | $14.04 | $13.46 | 3.02 M | $1.50 B |
| 07/08/2026 | $12.77 | $13.97 (9.4%) | $13.97 | $12.65 | 7.53 M | $1.54 B |
| 07/07/2026 | $11.75 | $12.99 (10.55%) | $13.23 | $11.56 | 14.23 M | $1.43 B |
| 07/06/2026 | $13.72 | $12.84 (-6.41%) | $14.15 | $12.83 | 3.20 M | $1.41 B |
| 07/02/2026 | $13.36 | $13.62 (1.95%) | $13.80 | $12.78 | 4.10 M | $1.50 B |
| 07/01/2026 | $14.00 | $13.29 (-5.07%) | $14.13 | $13.27 | 4.74 M | $1.46 B |
| 06/30/2026 | $15.08 | $14.15 (-6.17%) | $15.39 | $14.14 | 3.47 M | $1.56 B |
| 06/29/2026 | $14.65 | $15.07 (2.87%) | $15.40 | $14.27 | 3.60 M | $1.66 B |
| 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 |
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.
