5 DAY PERFORMANCE
-30.78%
1 MONTH PERFORMANCE
+18.89%
3 MONTH PERFORMANCE
+18.07%
6 MONTH PERFORMANCE
+29.68%
YEAR-TO-DATE PERFORMANCE
-0.58%
1 YEAR PERFORMANCE
+75.90%
Compass Pathways Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.85 | $10.96 (11.27%) | $11.08 | $9.63 | 8.59 M | $1.17 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 | $927.94 M |
| 05/07/2026 | $9.72 | $9.39 (-3.4%) | $9.80 | $9.14 | 2.81 M | $879.24 M |
| 05/06/2026 | $9.45 | $9.76 (3.28%) | $9.80 | $9.16 | 2.47 M | $913.89 M |
| 05/05/2026 | $9.50 | $9.32 (-1.89%) | $9.57 | $9.12 | 2.66 M | $872.69 M |
| 05/04/2026 | $9.17 | $9.52 (3.82%) | $9.63 | $9.02 | 6.39 M | $891.42 M |
| 05/01/2026 | $9.09 | $9.01 (-0.88%) | $9.16 | $8.76 | 3.48 M | $843.66 M |
| 04/30/2026 | $8.54 | $9.06 (6.09%) | $9.06 | $8.22 | 2.68 M | $848.34 M |
| 04/29/2026 | $8.45 | $8.38 (-0.83%) | $8.57 | $8.25 | 2.11 M | $784.67 M |
| 04/28/2026 | $8.75 | $8.44 (-3.54%) | $8.97 | $8.39 | 3.13 M | $790.29 M |
| 04/27/2026 | $9.61 | $8.89 (-7.49%) | $9.88 | $8.85 | 5.23 M | $832.43 M |
| 04/24/2026 | $9.72 | $9.58 (-1.44%) | $9.90 | $8.68 | 10.21 M | $897.04 M |
| 04/23/2026 | $8.75 | $9.15 (4.57%) | $9.50 | $8.65 | 4.69 M | $856.77 M |
| 04/22/2026 | $9.31 | $8.75 (-6.02%) | $9.35 | $8.11 | 7.06 M | $819.32 M |
| 04/21/2026 | $9.79 | $9.25 (-5.52%) | $9.84 | $9.05 | 8.63 M | $866.14 M |
| 04/20/2026 | $8.65 | $9.46 (9.36%) | $10.21 | $8.63 | 39.75 M | $885.80 M |
| 04/17/2026 | $6.80 | $6.66 (-2.06%) | $6.95 | $6.55 | 1.96 M | $623.62 M |
| 04/16/2026 | $5.97 | $6.66 (11.56%) | $6.75 | $5.80 | 9.76 M | $623.62 M |
| 04/15/2026 | $5.86 | $5.96 (1.71%) | $5.98 | $5.68 | 2.24 M | $558.07 M |
| 04/14/2026 | $5.85 | $5.75 (-1.71%) | $5.98 | $5.73 | 1.77 M | $538.41 M |
| 04/13/2026 | $5.55 | $5.77 (3.96%) | $5.87 | $5.54 | 1.73 M | $540.28 M |
| 04/10/2026 | $5.63 | $5.53 (-1.78%) | $5.70 | $5.52 | 1.31 M | $517.81 M |
| 04/09/2026 | $5.67 | $5.58 (-1.59%) | $5.71 | $5.57 | 1.21 M | $522.49 M |
| 04/08/2026 | $5.68 | $5.72 (0.7%) | $5.88 | $5.64 | 1.41 M | $535.60 M |
| 04/07/2026 | $5.69 | $5.54 (-2.64%) | $5.69 | $5.41 | 1.38 M | $518.75 M |
| 04/06/2026 | $5.80 | $5.75 (-0.86%) | $5.87 | $5.67 | 1.16 M | $538.41 M |
| 04/02/2026 | $5.50 | $5.79 (5.27%) | $5.82 | $5.45 | 1.31 M | $542.15 M |
| 04/01/2026 | $5.61 | $5.62 (0.18%) | $5.69 | $5.57 | 1.56 M | $526.24 M |
| 03/31/2026 | $5.35 | $5.53 (3.36%) | $5.64 | $5.35 | 1.99 M | $517.81 M |
| 03/30/2026 | $5.36 | $5.24 (-2.24%) | $5.38 | $5.13 | 1.16 M | $490.65 M |
| 03/27/2026 | $5.61 | $5.37 (-4.28%) | $5.70 | $5.31 | 1.68 M | $502.83 M |
| 03/26/2026 | $5.50 | $5.64 (2.55%) | $5.86 | $5.46 | 1.96 M | $528.11 M |
| 03/25/2026 | $5.31 | $5.62 (5.84%) | $5.80 | $5.31 | 2.06 M | $526.24 M |
| 03/24/2026 | $5.30 | $5.22 (-1.51%) | $5.31 | $4.88 | 2.17 M | $488.78 M |
| 03/23/2026 | $5.52 | $5.34 (-3.26%) | $5.55 | $5.25 | 4.02 M | $500.02 M |
| 03/20/2026 | $5.71 | $5.41 (-5.25%) | $5.87 | $5.38 | 2.75 M | $506.57 M |
| 03/19/2026 | $5.78 | $5.73 (-0.87%) | $5.83 | $5.57 | 2.66 M | $546.29 M |
| 03/18/2026 | $6.09 | $5.88 (-3.45%) | $6.12 | $5.87 | 1.74 M | $560.59 M |
| 03/17/2026 | $6.30 | $6.06 (-3.81%) | $6.32 | $6.05 | 2.71 M | $577.75 M |
| 03/16/2026 | $6.45 | $6.31 (-2.17%) | $6.54 | $6.26 | 2.89 M | $601.58 M |
| 03/13/2026 | $6.70 | $6.39 (-4.63%) | $7.02 | $6.32 | 1.92 M | $609.21 M |
| 03/12/2026 | $7.06 | $6.63 (-6.09%) | $7.06 | $6.63 | 1.90 M | $632.09 M |
| 03/11/2026 | $7.52 | $6.89 (-8.38%) | $7.55 | $6.85 | 2.14 M | $656.88 M |
| 03/10/2026 | $6.87 | $7.44 (8.3%) | $7.49 | $6.80 | 3.92 M | $709.31 M |
| 03/09/2026 | $6.51 | $6.86 (5.38%) | $6.90 | $6.41 | 3.44 M | $654.02 M |
| 03/06/2026 | $6.87 | $6.58 (-4.22%) | $6.87 | $6.47 | 2.87 M | $627.32 M |
| 03/05/2026 | $7.00 | $6.78 (-3.14%) | $7.18 | $6.77 | 2.07 M | $646.39 M |
| 03/04/2026 | $7.02 | $7.05 (0.43%) | $7.12 | $6.81 | 1.95 M | $672.13 M |
| 03/03/2026 | $6.82 | $6.95 (1.91%) | $7.03 | $6.57 | 3.19 M | $662.60 M |
| 03/02/2026 | $6.73 | $7.02 (4.31%) | $7.19 | $6.64 | 2.70 M | $669.27 M |
| 02/27/2026 | $7.34 | $6.90 (-5.99%) | $7.43 | $6.79 | 4.13 M | $657.83 M |
| 02/26/2026 | $7.33 | $7.33 (0%) | $7.49 | $6.99 | 3.98 M | $698.83 M |
| 02/25/2026 | $8.07 | $7.44 (-7.81%) | $8.10 | $7.23 | 4.91 M | $709.31 M |
| 02/24/2026 | $7.90 | $7.99 (1.14%) | $8.03 | $7.63 | 2.72 M | $761.75 M |
| 02/23/2026 | $8.10 | $7.85 (-3.09%) | $8.10 | $7.49 | 3.90 M | $748.40 M |
| 02/20/2026 | $8.23 | $8.05 (-2.19%) | $8.40 | $7.95 | 3.86 M | $767.47 M |
| 02/19/2026 | $8.51 | $8.26 (-2.94%) | $8.52 | $7.71 | 14.80 M | $787.49 M |
| 02/18/2026 | $8.26 | $8.45 (2.3%) | $8.90 | $7.94 | 8.81 M | $805.61 M |
| 02/17/2026 | $7.83 | $7.63 (-2.55%) | $8.80 | $7.31 | 35.09 M | $727.43 M |
| 02/13/2026 | $5.89 | $5.81 (-1.36%) | $6.05 | $5.77 | 912.60 K | $553.91 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.
