COMPASS Pathways (CMPS)
NASDAQ: CMPS
· Real-Time Price · USD
5.14
0.04 (0.78%)
At close: Sep 05, 2025, 3:59 PM
5.05
-1.75%
After-hours: Sep 05, 2025, 07:21 PM EDT
CMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.12 | 5.24 | 4.90 | 5.14 | 5.14 | 0.78% | 2,291,277 |
| Sep 4, 2025 | 4.71 | 5.27 | 4.68 | 5.10 | 5.10 | 8.28% | 4,118,212 |
| Sep 3, 2025 | 4.57 | 4.79 | 4.56 | 4.71 | 4.71 | 4.20% | 1,470,118 |
| Sep 2, 2025 | 4.42 | 4.64 | 4.40 | 4.52 | 4.52 | 2.26% | 1,868,657 |
| Aug 29, 2025 | 4.81 | 4.81 | 4.41 | 4.42 | 4.42 | -8.11% | 1,551,831 |
| Aug 28, 2025 | 4.72 | 5.07 | 4.69 | 4.81 | 4.81 | 1.91% | 2,225,444 |
| Aug 27, 2025 | 4.89 | 4.90 | 4.67 | 4.72 | 4.72 | -0.84% | 789,163 |
| Aug 26, 2025 | 4.60 | 4.82 | 4.56 | 4.76 | 4.76 | 3.93% | 1,709,200 |
| Aug 25, 2025 | 4.58 | 4.93 | 4.50 | 4.58 | 4.58 | -0.65% | 3,063,910 |
| Aug 22, 2025 | 4.33 | 4.65 | 4.29 | 4.61 | 4.61 | 6.96% | 2,360,900 |
| Aug 21, 2025 | 4.06 | 4.40 | 4.04 | 4.31 | 4.31 | 5.64% | 1,869,428 |
| Aug 20, 2025 | 4.12 | 4.14 | 3.97 | 4.08 | 4.08 | -0.24% | 1,387,100 |
| Aug 19, 2025 | 4.29 | 4.30 | 4.03 | 4.09 | 4.09 | -3.99% | 1,277,800 |
| Aug 18, 2025 | 4.33 | 4.42 | 4.23 | 4.26 | 4.26 | -1.39% | 1,250,223 |
| Aug 15, 2025 | 4.24 | 4.35 | 4.21 | 4.32 | 4.32 | 1.89% | 1,226,733 |
| Aug 14, 2025 | 4.24 | 4.34 | 4.22 | 4.24 | 4.24 | -1.17% | 965,900 |
| Aug 13, 2025 | 4.25 | 4.47 | 4.22 | 4.29 | 4.29 | 1.66% | 2,160,846 |
| Aug 12, 2025 | 4.33 | 4.35 | 4.17 | 4.22 | 4.22 | -2.76% | 1,608,395 |
| Aug 11, 2025 | 4.39 | 4.46 | 4.20 | 4.34 | 4.34 | -1.14% | 2,451,545 |
| Aug 8, 2025 | 4.45 | 4.55 | 4.32 | 4.39 | 4.39 | 1.86% | 840,575 |