COMPASS Pathways (CMPS)
2.79
-0.07 (-2.45%)
At close: Apr 01, 2025, 3:59 PM
2.81
0.76%
After-hours: Apr 01, 2025, 07:56 PM EDT
COMPASS Pathways Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.90 | 2.91 | 2.72 | 2.86 | -0.08 | -2.72% | 1,183,180 |
| Mar 28, 2025 | 3.06 | 3.12 | 2.91 | 2.94 | -0.15 | -4.85% | 566,033 |
| Mar 27, 2025 | 2.95 | 3.16 | 2.91 | 3.09 | 0.11 | 3.69% | 681,185 |
| Mar 26, 2025 | 3.03 | 3.04 | 2.91 | 2.98 | -0.09 | -2.93% | 688,665 |
| Mar 25, 2025 | 3.10 | 3.11 | 2.95 | 3.07 | -0.04 | -1.29% | 903,139 |
| Mar 24, 2025 | 3.16 | 3.26 | 3.04 | 3.11 | 0.01 | 0.32% | 753,400 |
| Mar 21, 2025 | 2.94 | 3.14 | 2.92 | 3.10 | 0.13 | 4.38% | 1,905,200 |
| Mar 20, 2025 | 3.02 | 3.17 | 2.88 | 2.97 | -0.09 | -2.94% | 1,459,200 |
| Mar 19, 2025 | 3.29 | 3.29 | 3.05 | 3.06 | -0.16 | -4.97% | 1,925,500 |
| Mar 18, 2025 | 3.45 | 3.46 | 3.20 | 3.22 | -0.24 | -6.94% | 1,249,000 |
| Mar 17, 2025 | 3.51 | 3.54 | 3.41 | 3.46 | -0.02 | -0.57% | 573,700 |
| Mar 14, 2025 | 3.54 | 3.66 | 3.45 | 3.48 | -0.01 | -0.29% | 814,034 |
| Mar 13, 2025 | 3.74 | 3.77 | 3.49 | 3.49 | -0.24 | -6.43% | 664,434 |
| Mar 12, 2025 | 3.61 | 3.85 | 3.59 | 3.73 | 0.13 | 3.61% | 1,075,212 |
| Mar 11, 2025 | 3.52 | 3.67 | 3.39 | 3.60 | 0.06 | 1.69% | 1,157,160 |
| Mar 10, 2025 | 3.78 | 3.80 | 3.44 | 3.54 | -0.20 | -5.35% | 1,933,600 |
| Mar 7, 2025 | 4.13 | 4.13 | 3.74 | 3.74 | -0.28 | -6.97% | 1,090,026 |
| Mar 6, 2025 | 3.98 | 4.14 | 3.89 | 4.02 | -0.02 | -0.50% | 578,628 |
| Mar 5, 2025 | 3.85 | 4.05 | 3.81 | 4.04 | 0.19 | 4.94% | 781,894 |
| Mar 4, 2025 | 3.60 | 3.90 | 3.56 | 3.85 | 0.18 | 4.90% | 992,800 |
| Mar 3, 2025 | 3.96 | 4.10 | 3.66 | 3.67 | -0.26 | -6.62% | 1,263,370 |
| Feb 28, 2025 | 3.90 | 4.01 | 3.65 | 3.93 | 0.01 | 0.26% | 1,248,171 |
| Feb 27, 2025 | 4.27 | 4.30 | 3.86 | 3.92 | 0.22 | 5.95% | 1,179,801 |
| Feb 26, 2025 | 3.70 | 3.88 | 3.65 | 3.70 | 0.05 | 1.37% | 687,400 |
| Feb 25, 2025 | 3.70 | 3.77 | 3.56 | 3.65 | -0.05 | -1.35% | 778,400 |
| Feb 24, 2025 | 4.21 | 4.21 | 3.69 | 3.70 | -0.51 | -12.11% | 1,302,341 |
| Feb 21, 2025 | 4.59 | 4.85 | 4.18 | 4.21 | -0.33 | -7.27% | 1,850,900 |
| Feb 20, 2025 | 4.50 | 4.55 | 4.26 | 4.54 | 0.04 | 0.89% | 804,313 |
| Feb 19, 2025 | 4.46 | 4.66 | 4.40 | 4.50 | 0.07 | 1.58% | 953,803 |
| Feb 18, 2025 | 4.66 | 4.88 | 4.36 | 4.43 | -0.14 | -3.06% | 1,525,700 |
| Feb 14, 2025 | 4.42 | 4.64 | 4.36 | 4.57 | 0.15 | 3.39% | 1,310,000 |
| Feb 13, 2025 | 4.34 | 4.47 | 4.09 | 4.42 | 0.17 | 4.00% | 942,600 |
| Feb 12, 2025 | 4.07 | 4.30 | 3.99 | 4.25 | 0.14 | 3.41% | 905,500 |
| Feb 11, 2025 | 4.43 | 4.47 | 4.07 | 4.11 | -0.36 | -8.05% | 961,134 |
| Feb 10, 2025 | 4.50 | 4.51 | 4.34 | 4.47 | 0.06 | 1.36% | 462,472 |
| Feb 7, 2025 | 4.64 | 4.64 | 4.27 | 4.41 | -0.22 | -4.75% | 850,817 |
| Feb 6, 2025 | 5.07 | 5.08 | 4.56 | 4.63 | -0.36 | -7.21% | 1,007,516 |
| Feb 5, 2025 | 4.75 | 5.00 | 4.43 | 4.99 | 0.26 | 5.50% | 2,530,492 |
| Feb 4, 2025 | 4.31 | 4.78 | 4.23 | 4.73 | 0.42 | 9.74% | 2,642,644 |
| Feb 3, 2025 | 4.13 | 4.38 | 3.89 | 4.31 | 0.00 | 0.00% | 1,085,600 |
| Jan 31, 2025 | 4.24 | 4.32 | 4.11 | 4.31 | 0.14 | 3.36% | 865,500 |
| Jan 30, 2025 | 4.12 | 4.38 | 4.03 | 4.17 | 0.08 | 1.96% | 1,417,414 |
| Jan 29, 2025 | 3.93 | 4.18 | 3.91 | 4.09 | 0.15 | 3.81% | 1,197,700 |
| Jan 28, 2025 | 3.64 | 3.98 | 3.54 | 3.94 | 0.33 | 9.14% | 830,800 |
| Jan 27, 2025 | 3.86 | 3.91 | 3.60 | 3.61 | -0.28 | -7.20% | 756,900 |
| Jan 24, 2025 | 3.86 | 4.10 | 3.81 | 3.89 | 0.02 | 0.52% | 1,002,799 |
| Jan 23, 2025 | 3.74 | 4.00 | 3.56 | 3.87 | 0.14 | 3.75% | 1,731,700 |
| Jan 22, 2025 | 3.64 | 3.81 | 3.59 | 3.73 | 0.09 | 2.47% | 1,153,945 |
| Jan 21, 2025 | 3.57 | 3.78 | 3.52 | 3.64 | 0.15 | 4.30% | 1,008,326 |
| Jan 17, 2025 | 3.48 | 3.65 | 3.37 | 3.49 | 0.08 | 2.35% | 946,200 |