5 DAY PERFORMANCE
+27.01%
1 MONTH PERFORMANCE
+11.76%
3 MONTH PERFORMANCE
+7.71%
6 MONTH PERFORMANCE
-29.94%
YEAR-TO-DATE PERFORMANCE
+25.66%
1 YEAR PERFORMANCE
-55.86%
COMPASS Pathways plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.61 | $3.73 (3.32%) | $3.74 | $3.60 | 201,471 | |
| 03/11/2025 | $3.52 | $3.60 (2.27%) | $3.67 | $3.39 | 1.16 M | $246.48 M |
| 03/10/2025 | $3.78 | $3.54 (-6.35%) | $3.80 | $3.44 | 1.93 M | $242.37 M |
| 03/07/2025 | $4.13 | $3.74 (-9.44%) | $4.13 | $3.74 | 1.09 M | $256.06 M |
| 03/06/2025 | $3.98 | $4.02 (1.01%) | $4.14 | $3.89 | 578,628 | $275.23 M |
| 03/05/2025 | $3.85 | $4.04 (4.94%) | $4.05 | $3.81 | 781,894 | $276.60 M |
| 03/04/2025 | $3.60 | $3.85 (6.94%) | $3.90 | $3.56 | 992,800 | $263.59 M |
| 03/03/2025 | $3.96 | $3.67 (-7.32%) | $4.10 | $3.66 | 1.26 M | $251.27 M |
| 02/28/2025 | $3.90 | $3.93 (0.77%) | $4.01 | $3.65 | 1.25 M | $265.21 M |
| 02/27/2025 | $4.27 | $3.92 (-8.2%) | $4.30 | $3.86 | 1.18 M | $264.53 M |
| 02/26/2025 | $3.70 | $3.70 (0%) | $3.88 | $3.65 | 687,400 | $249.69 M |
| 02/25/2025 | $3.70 | $3.65 (-1.35%) | $3.77 | $3.56 | 778,400 | $246.31 M |
| 02/24/2025 | $4.21 | $3.70 (-12.11%) | $4.21 | $3.69 | 1.30 M | $249.69 M |
| 02/21/2025 | $4.59 | $4.21 (-8.28%) | $4.85 | $4.18 | 1.85 M | $287.94 M |
| 02/20/2025 | $4.50 | $4.54 (0.89%) | $4.55 | $4.26 | 804,313 | $310.51 M |
| 02/19/2025 | $4.46 | $4.50 (0.9%) | $4.66 | $4.40 | 953,803 | $307.78 M |
| 02/18/2025 | $4.66 | $4.43 (-4.94%) | $4.88 | $4.36 | 1.53 M | $302.99 M |
| 02/14/2025 | $4.42 | $4.57 (3.39%) | $4.64 | $4.36 | 1.31 M | $312.57 M |
| 02/13/2025 | $4.34 | $4.42 (1.84%) | $4.47 | $4.09 | 942,600 | $302.31 M |
| 02/12/2025 | $4.07 | $4.25 (4.42%) | $4.30 | $3.99 | 905,500 | $290.68 M |
| 02/11/2025 | $4.43 | $4.11 (-7.22%) | $4.47 | $4.07 | 961,134 | $281.10 M |
| 02/10/2025 | $4.50 | $4.47 (-0.67%) | $4.51 | $4.34 | 462,472 | $305.73 M |
| 02/07/2025 | $4.64 | $4.41 (-4.96%) | $4.64 | $4.27 | 850,817 | $301.62 M |
| 02/06/2025 | $5.07 | $4.63 (-8.68%) | $5.08 | $4.56 | 1.01 M | $316.67 M |
| 02/05/2025 | $4.75 | $4.99 (5.05%) | $5.00 | $4.43 | 2.53 M | $341.29 M |
| 02/04/2025 | $4.31 | $4.73 (9.74%) | $4.78 | $4.23 | 2.64 M | $323.51 M |
| 02/03/2025 | $4.13 | $4.31 (4.36%) | $4.38 | $3.89 | 1.09 M | $294.78 M |
| 01/31/2025 | $4.24 | $4.31 (1.65%) | $4.32 | $4.11 | 865,500 | $294.78 M |
| 01/30/2025 | $4.12 | $4.17 (1.21%) | $4.38 | $4.03 | 1.42 M | $285.21 M |
| 01/29/2025 | $3.93 | $4.09 (4.07%) | $4.18 | $3.91 | 1.20 M | $279.74 M |
| 01/28/2025 | $3.64 | $3.94 (8.24%) | $3.98 | $3.54 | 830,800 | $269.48 M |
| 01/27/2025 | $3.86 | $3.61 (-6.48%) | $3.91 | $3.60 | 756,900 | $246.91 M |
| 01/24/2025 | $3.86 | $3.89 (0.78%) | $4.10 | $3.81 | 1.00 M | $266.06 M |
| 01/23/2025 | $3.74 | $3.87 (3.48%) | $4.00 | $3.56 | 1.73 M | $264.69 M |
| 01/22/2025 | $3.64 | $3.73 (2.47%) | $3.81 | $3.59 | 1.15 M | $255.11 M |
| 01/21/2025 | $3.57 | $3.64 (1.96%) | $3.78 | $3.52 | 1.01 M | $248.96 M |
| 01/17/2025 | $3.48 | $3.49 (0.29%) | $3.65 | $3.37 | 946,200 | $238.70 M |
| 01/16/2025 | $3.45 | $3.41 (-1.16%) | $3.57 | $3.29 | 1.47 M | $233.23 M |
| 01/15/2025 | $3.40 | $3.45 (1.47%) | $3.62 | $3.36 | 1.15 M | $235.96 M |
| 01/14/2025 | $3.45 | $3.36 (-2.61%) | $3.49 | $3.29 | 1.21 M | $229.81 M |
| 01/13/2025 | $3.54 | $3.37 (-4.8%) | $3.57 | $3.32 | 1.29 M | $230.49 M |
| 01/10/2025 | $4.04 | $3.53 (-12.62%) | $4.09 | $3.17 | 4.16 M | $241.44 M |
| 01/08/2025 | $4.61 | $4.14 (-10.2%) | $4.68 | $4.08 | 886,810 | $283.16 M |
| 01/07/2025 | $4.80 | $4.58 (-4.58%) | $5.22 | $4.56 | 991,207 | $313.25 M |
| 01/06/2025 | $4.60 | $4.75 (3.26%) | $5.01 | $4.42 | 1.66 M | $324.88 M |
| 01/03/2025 | $4.20 | $4.45 (5.95%) | $4.56 | $4.06 | 1.77 M | $304.36 M |
| 01/02/2025 | $3.85 | $4.15 (7.79%) | $4.28 | $3.82 | 1.13 M | $283.84 M |
| 12/31/2024 | $3.76 | $3.78 (0.53%) | $3.83 | $3.59 | 738,103 | $258.53 M |
| 12/30/2024 | $3.94 | $3.75 (-4.82%) | $3.97 | $3.71 | 1.01 M | $256.48 M |
| 12/27/2024 | $4.14 | $3.99 (-3.62%) | $4.14 | $3.92 | 556,129 | $272.90 M |
| 12/26/2024 | $3.99 | $4.14 (3.76%) | $4.18 | $3.88 | 606,533 | $283.16 M |
| 12/24/2024 | $4.05 | $4.03 (-0.49%) | $4.13 | $3.96 | 238,244 | $275.63 M |
| 12/23/2024 | $4.02 | $4.05 (0.75%) | $4.17 | $3.92 | 517,424 | $277.00 M |
| 12/20/2024 | $3.91 | $3.97 (1.53%) | $4.20 | $3.90 | 1.17 M | $271.53 M |
| 12/19/2024 | $4.00 | $3.92 (-2%) | $4.19 | $3.90 | 619,938 | $268.11 M |
| 12/18/2024 | $4.25 | $3.93 (-7.53%) | $4.30 | $3.86 | 974,300 | $268.79 M |
| 12/17/2024 | $4.25 | $4.20 (-1.18%) | $4.40 | $4.18 | 550,711 | $287.26 M |
| 12/16/2024 | $4.21 | $4.33 (2.85%) | $4.42 | $4.16 | 400,300 | $296.15 M |
| 12/13/2024 | $4.40 | $4.22 (-4.09%) | $4.43 | $4.17 | 533,200 | $288.63 M |
| 12/12/2024 | $4.50 | $4.41 (-2%) | $4.58 | $4.31 | 553,000 | $301.62 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.
