5 DAY PERFORMANCE
-42.35%
1 MONTH PERFORMANCE
-54.78%
3 MONTH PERFORMANCE
-49.56%
6 MONTH PERFORMANCE
+22.94%
YEAR-TO-DATE PERFORMANCE
-0.58%
1 YEAR PERFORMANCE
+6.52%
Compass Pathways Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $11.70 | $11.47 (-1.97%) | $11.79 | $11.13 | 2.83 M | $1.07 B |
| 10/07/2026 | $11.50 | $11.69 (1.65%) | $11.86 | $11.45 | 1.59 M | $1.09 B |
| 10/06/2026 | $11.72 | $11.56 (-1.37%) | $11.80 | $11.17 | 2.80 M | $1.08 B |
| 10/05/2026 | $12.00 | $11.60 (-3.33%) | $12.06 | $11.27 | 3.77 M | $1.09 B |
| 10/02/2026 | $12.00 | $11.90 (-0.83%) | $12.07 | $11.63 | 2.66 M | $1.11 B |
| 10/01/2026 | $12.38 | $11.95 (-3.47%) | $12.46 | $11.82 | 3.89 M | $1.12 B |
| 09/30/2026 | $13.11 | $12.44 (-5.11%) | $13.15 | $12.42 | 3.05 M | $1.16 B |
| 09/29/2026 | $13.31 | $12.96 (-2.63%) | $13.31 | $12.84 | 2.50 M | $1.21 B |
| 09/28/2026 | $13.10 | $13.23 (0.99%) | $13.49 | $12.82 | 1.78 M | $1.24 B |
| 09/25/2026 | $13.20 | $13.06 (-1.06%) | $13.45 | $13.03 | 2.23 M | $1.22 B |
| 09/24/2026 | $13.60 | $13.09 (-3.75%) | $13.77 | $12.95 | 3.92 M | $1.23 B |
| 09/23/2026 | $14.66 | $13.75 (-6.21%) | $14.72 | $13.74 | 2.58 M | $1.29 B |
| 09/22/2026 | $15.13 | $14.78 (-2.31%) | $15.35 | $14.57 | 2.32 M | $1.38 B |
| 09/21/2026 | $15.50 | $15.01 (-3.16%) | $15.55 | $14.88 | 3.45 M | $1.41 B |
| 09/18/2026 | $15.10 | $15.19 (0.6%) | $15.43 | $14.76 | 3.57 M | $1.42 B |
| 09/17/2026 | $14.06 | $15.00 (6.69%) | $15.41 | $14.00 | 4.97 M | $1.40 B |
| 09/16/2026 | $13.85 | $13.80 (-0.36%) | $14.31 | $13.66 | 1.99 M | $1.29 B |
| 09/15/2026 | $14.63 | $13.81 (-5.6%) | $14.70 | $13.70 | 2.11 M | $1.29 B |
| 09/14/2026 | $14.20 | $14.54 (2.39%) | $15.01 | $14.11 | 2.54 M | $1.36 B |
| 09/11/2026 | $14.13 | $14.35 (1.56%) | $14.65 | $14.13 | 2.02 M | $1.34 B |
| 09/10/2026 | $14.91 | $14.22 (-4.63%) | $15.01 | $14.00 | 3.32 M | $1.33 B |
| 09/09/2026 | $14.20 | $15.17 (6.83%) | $15.87 | $14.05 | 7.74 M | $1.42 B |
| 09/08/2026 | $13.28 | $14.04 (5.72%) | $14.45 | $13.18 | 3.37 M | $1.31 B |
| 09/04/2026 | $13.17 | $13.27 (0.76%) | $13.38 | $13.05 | 794.91 K | $1.24 B |
| 09/03/2026 | $13.03 | $13.29 (2%) | $13.30 | $12.73 | 1.83 M | $1.24 B |
| 09/02/2026 | $13.31 | $13.23 (-0.6%) | $13.60 | $13.00 | 1.93 M | $1.24 B |
| 09/01/2026 | $13.41 | $13.24 (-1.27%) | $13.49 | $13.12 | 1.89 M | $1.24 B |
| 08/31/2026 | $13.80 | $13.51 (-2.1%) | $13.94 | $13.43 | 1.78 M | $1.27 B |
| 08/28/2026 | $14.60 | $13.73 (-5.96%) | $14.71 | $13.69 | 2.65 M | $1.29 B |
| 08/27/2026 | $14.63 | $14.64 (0.07%) | $14.93 | $14.40 | 1.66 M | $1.37 B |
| 08/26/2026 | $14.79 | $14.61 (-1.22%) | $15.01 | $14.57 | 1.74 M | $1.37 B |
| 08/25/2026 | $14.40 | $14.88 (3.33%) | $14.92 | $14.30 | 2.28 M | $1.39 B |
| 08/24/2026 | $13.41 | $14.20 (5.89%) | $14.32 | $13.08 | 2.78 M | $1.33 B |
| 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 |
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.
