Dark

CMPS
COMPASS Pathways Plc
stock NASDAQ ADR

Market Open

Oct 2, 2026 10:31:23 AM EDT

11.72USD-1.967%(-0.23)576,529

11.71Bid 11.73Ask 0.02Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

12.02USD+0.586%(+0.07)14,930

After-hours

Oct 1, 2026 4:52:30 PM EDT

12.00USD+0.460%(+0.06)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	12.0900	12.0900	11.680000	11.7200	-1.925%	576,529	0.000%
2026-10-01	12.3800	12.4600	11.820000	11.9500	-3.939%	3,893,939	-1.925%
2026-09-30	13.1100	13.1500	12.420000	12.4400	-4.012%	3,052,123	-5.788%
2026-09-29	13.3100	13.3100	12.840000	12.9600	-2.041%	2,499,909	-9.568%
2026-09-28	13.1000	13.4900	12.820000	13.2300	+1.302%	1,782,301	-11.413%
2026-09-25	13.2000	13.4500	13.030100	13.0600	-0.229%	2,229,085	-10.260%
2026-09-24	13.6000	13.7700	12.950000	13.0900	-4.800%	3,915,400	-10.466%
2026-09-23	14.6600	14.7200	13.740000	13.7500	-6.969%	2,581,796	-14.764%
2026-09-22	15.1300	15.3500	14.565000	14.7800	-1.532%	2,315,591	-20.704%
2026-09-21	15.5000	15.5500	14.880000	15.0100	-1.185%	3,449,430	-21.919%
2026-09-18	15.1000	15.4250	14.760000	15.1900	+1.267%	3,574,304	-22.844%
2026-09-17	14.0600	15.4100	14.000000	15.0000	+8.696%	4,967,832	-21.867%
2026-09-16	13.8500	14.3100	13.660000	13.8000	-0.072%	1,987,437	-15.072%
2026-09-15	14.6250	14.7000	13.700000	13.8100	-5.021%	2,106,365	-15.134%
2026-09-14	14.2000	15.0100	14.110000	14.5400	+1.324%	2,538,013	-19.395%
2026-09-11	14.1300	14.6500	14.130000	14.3500	+0.914%	2,015,599	-18.328%
2026-09-10	14.9100	15.0100	14.000000	14.2200	-6.262%	3,322,693	-17.581%
2026-09-09	14.2000	15.8700	14.050000	15.1700	+8.048%	7,741,966	-22.742%
2026-09-08	13.2800	14.4500	13.180000	14.0400	+5.803%	3,366,303	-16.524%
2026-09-04	13.1700	13.3837	13.050000	13.2700	-0.150%	794,908	-11.680%
2026-09-03	13.0300	13.3000	12.725000	13.2900	+0.454%	1,829,383	-11.813%
2026-09-02	13.3100	13.6000	13.000000	13.2300	-0.076%	1,927,330	-11.413%
2026-09-01	13.4100	13.4925	13.120000	13.2400	-1.999%	1,891,541	-11.480%
2026-08-31	13.7950	13.9394	13.433200	13.5100	-1.602%	1,775,936	-13.249%
2026-08-28	14.5950	14.7100	13.688100	13.7300	-6.216%	2,646,042	-14.639%
2026-08-27	14.6300	14.9300	14.400000	14.6400	+0.205%	1,658,974	-19.945%
2026-08-26	14.7900	15.0100	14.565000	14.6100	-1.815%	1,744,745	-19.781%
2026-08-25	14.4000	14.9200	14.300000	14.8800	+4.789%	2,282,110	-21.237%
2026-08-24	13.4050	14.3200	13.080000	14.2000	+6.527%	2,776,364	-17.465%
2026-08-21	13.8200	14.0200	13.300000	13.3300	-3.546%	2,084,620	-12.078%
2026-08-20	14.0000	14.2000	13.650000	13.8200	-1.356%	2,038,389	-15.195%
2026-08-19	13.9300	14.1700	13.680100	14.0100	+0.791%	2,836,065	-16.345%
2026-08-18	13.5500	14.0000	13.220000	13.9000	+1.312%	3,271,292	-15.683%
2026-08-17	13.3900	13.8000	13.269666	13.7200	+2.007%	1,795,274	-14.577%
2026-08-14	13.2600	13.4800	13.060000	13.4500	+1.204%	1,357,321	-12.862%
2026-08-13	14.2000	14.2000	13.280000	13.2900	-6.540%	2,387,060	-11.813%
2026-08-12	13.7500	14.5900	13.650000	14.2200	+6.278%	4,086,008	-17.581%
2026-08-11	13.4800	13.6900	13.200000	13.3800	+1.517%	2,190,698	-12.407%
2026-08-10	13.6000	13.6200	13.070000	13.1800	-2.659%	1,817,585	-11.077%
2026-08-07	13.5100	14.0800	13.260000	13.5400	-0.074%	3,393,413	-13.442%
2026-08-06	13.4300	13.7700	13.260000	13.5500	-0.221%	3,423,438	-13.506%
2026-08-05	11.6000	13.6499	11.600000	13.5800	+15.085%	7,682,476	-13.697%
2026-08-04	11.3500	11.8700	11.200000	11.8000	+4.889%	2,369,463	-0.678%
2026-08-03	11.2550	11.5380	11.020800	11.2500	-0.881%	2,774,451	+4.178%
2026-07-31	11.6000	11.7900	11.200000	11.3500	-1.901%	1,986,054	+3.260%
2026-07-30	10.9200	11.6000	10.830000	11.5700	+6.147%	1,968,680	+1.296%
2026-07-29	10.8000	11.1700	10.650000	10.9000	+0.461%	2,767,189	+7.523%
2026-07-28	11.2000	11.3356	10.590000	10.8500	-3.727%	2,670,644	+8.018%
2026-07-27	11.2600	11.7700	11.205000	11.2700	+0.089%	2,983,858	+3.993%
2026-07-24	11.8200	11.8900	11.010000	11.2600	-3.843%	3,627,158	+4.085%
2026-07-23	11.8000	11.9499	11.610000	11.7100	-1.844%	1,822,118	+0.085%
2026-07-22	12.0500	12.2000	11.850000	11.9300	-2.053%	1,726,462	-1.760%
2026-07-21	11.7900	12.2550	11.480000	12.1800	+4.370%	2,878,936	-3.777%
2026-07-20	12.1600	12.3900	11.635000	11.6700	-5.506%	5,578,982	+0.428%
2026-07-17	12.4700	13.0400	12.020000	12.3500	-0.644%	7,160,839	-5.101%
2026-07-16	14.4950	14.5999	12.255000	12.4300	-6.612%	11,929,834	-5.712%
2026-07-15	13.3000	13.4189	12.670000	13.3100	-0.597%	3,358,654	-11.946%
2026-07-14	13.2000	13.5300	12.940800	13.3900	+1.555%	2,761,279	-12.472%
2026-07-13	13.4600	13.5800	12.910000	13.1850	-3.336%	3,033,290	-11.111%
2026-07-10	13.9350	14.0150	13.005000	13.6400	+0.294%	4,188,112	-14.076%
2026-07-09	13.9800	14.0400	13.460000	13.6000	-2.614%	3,023,428	-13.824%
2026-07-08	12.7720	13.9700	12.650000	13.9650	+7.506%	7,532,720	-16.076%
2026-07-07	11.7500	13.2300	11.560000	12.9900	+1.168%	14,233,190	-9.777%
2026-07-06	13.7200	14.1500	12.830000	12.8400	-5.727%	3,202,170	-8.723%
2026-07-02	13.3600	13.8000	12.784200	13.6200	+2.483%	4,103,686	-13.950%
2026-07-01	14.0000	14.1300	13.270000	13.2900	-6.078%	4,743,546	-11.813%
2026-06-30	15.0800	15.3900	14.140000	14.1500	-6.105%	3,467,573	-17.173%
2026-06-29	14.6500	15.4000	14.270000	15.0700	+1.687%	3,601,558	-22.230%
2026-06-26	13.5500	14.9400	13.340100	14.8200	+9.131%	5,486,748	-20.918%
2026-06-25	12.7000	13.6300	12.700000	13.5800	+7.949%	3,177,552	-13.697%
2026-06-24	12.7400	13.5000	12.340000	12.5800	-0.553%	4,098,637	-6.836%
2026-06-23	12.2100	13.0000	12.200000	12.6500	+0.158%	2,363,467	-7.352%
2026-06-22	12.7950	13.1500	12.400000	12.6300	+0.798%	3,294,361	-7.205%
2026-06-18	12.2000	12.5700	11.920000	12.5300	+4.941%	3,625,330	-6.464%
2026-06-17	11.5900	12.3300	11.510500	11.9400	+3.916%	2,079,338	-1.843%
2026-06-16	11.7200	11.9000	11.150000	11.4900	-2.545%	2,055,662	+2.002%
2026-06-15	12.4000	12.4900	11.640000	11.7900	-2.401%	2,077,374	-0.594%
2026-06-12	11.4800	12.3700	11.446700	12.0800	+5.872%	2,515,635	-2.980%
2026-06-11	11.2000	11.4600	10.724000	11.4100	+3.445%	3,696,919	+2.717%
2026-06-10	11.1900	11.7900	11.020000	11.0300	-2.043%	2,159,942	+6.256%
2026-06-09	11.8400	12.0000	10.810000	11.2600	-4.007%	3,545,339	+4.085%
2026-06-08	12.3900	12.3900	11.542000	11.7300	-3.138%	3,102,346	-0.085%
2026-06-05	12.9400	13.0325	11.740000	12.1100	-7.203%	4,270,290	-3.220%
2026-06-04	12.6000	13.8200	12.528000	13.0500	+2.837%	3,532,723	-10.192%
2026-06-03	13.3600	13.3600	12.500000	12.6900	-4.801%	3,208,602	-7.644%
2026-06-02	14.1800	14.3600	13.301000	13.3300	-6.061%	5,391,612	-12.078%
2026-06-01	13.3300	14.7600	13.090000	14.1900	+8.652%	8,952,989	-17.407%
2026-05-29	11.8850	13.1000	11.800000	13.0600	+9.564%	4,559,882	-10.260%
2026-05-28	11.7800	12.0750	11.390000	11.9200	+0.591%	2,567,516	-1.678%
2026-05-27	12.2200	12.3000	11.550000	11.8500	-3.067%	2,869,680	-1.097%
2026-05-26	12.2700	12.4800	11.965000	12.2250	+3.514%	3,881,380	-4.131%
2026-05-22	12.0380	12.2350	11.590000	11.8100	+1.898%	3,871,018	-0.762%
2026-05-21	10.7100	12.0300	10.700000	11.5900	+6.624%	6,209,769	+1.122%
2026-05-20	10.2000	10.9800	10.150000	10.8700	+7.944%	3,927,739	+7.820%
2026-05-19	10.5800	10.5800	9.830000	10.0700	-4.640%	4,135,500	+16.385%
2026-05-18	11.6350	11.6500	10.291700	10.5600	+1.832%	7,041,092	+10.985%
2026-05-15	10.3500	10.6900	10.045000	10.3700	-2.354%	3,132,837	+13.018%
2026-05-14	10.7400	11.2750	10.520100	10.6200	-3.102%	4,482,781	+10.358%
2026-05-13	9.8500	11.0800	9.610000	10.9600	+16.969%	8,644,508	+6.934%
2026-05-12	9.5000	9.5550	9.220000	9.3700	-2.902%	1,816,151	+25.080%
2026-05-11	9.9100	9.9700	9.550000	9.6500	-2.624%	2,481,151	+21.451%
2026-05-08	9.4000	9.9700	9.345000	9.9100	+5.538%	3,537,251	+18.264%
2026-05-07	9.7200	9.8000	9.140000	9.3900	-3.791%	2,810,767	+24.814%
2026-05-06	9.4521	9.8000	9.160000	9.7600	+4.721%	2,466,995	+20.082%
2026-05-05	9.5000	9.5710	9.120000	9.3200	-2.101%	2,661,662	+25.751%
2026-05-04	9.1700	9.6250	9.020000	9.5200	+5.660%	6,390,125	+23.109%
2026-05-01	9.0900	9.1557	8.760000	9.0100	-0.552%	3,476,283	+30.078%
2026-04-30	8.5400	9.0600	8.220000	9.0600	+8.115%	2,683,892	+29.360%
2026-04-29	8.4500	8.5700	8.250000	8.3800	-0.711%	2,113,792	+39.857%
2026-04-28	8.7500	8.9700	8.390000	8.4400	-5.062%	3,134,677	+38.863%
2026-04-27	9.6100	9.8800	8.850000	8.8900	-7.203%	5,223,764	+31.834%
2026-04-24	9.7150	9.9000	8.680000	9.5800	+4.699%	10,207,104	+22.338%
2026-04-23	8.7500	9.5000	8.650000	9.1500	+4.571%	4,689,598	+28.087%
2026-04-22	9.3050	9.3500	8.110000	8.7500	-5.405%	7,057,489	+33.943%
2026-04-21	9.7900	9.8399	9.050000	9.2500	-2.220%	8,629,746	+26.703%
2026-04-20	8.6450	10.2100	8.630000	9.4600	+42.042%	39,750,965	+23.890%
2026-04-17	6.8000	6.9500	6.550000	6.6600	0.000%	1,963,175	+75.976%
2026-04-16	5.9700	6.7500	5.800000	6.6600	+11.745%	9,757,421	+75.976%
2026-04-15	5.8600	5.9800	5.675000	5.9600	+3.652%	2,237,378	+96.644%
2026-04-14	5.8500	5.9800	5.730000	5.7500	-0.347%	1,771,581	+103.826%
2026-04-13	5.5500	5.8700	5.540000	5.7700	+4.340%	1,725,728	+103.120%
2026-04-10	5.6300	5.7000	5.520000	5.5300	-0.896%	1,307,101	+111.935%
2026-04-09	5.6700	5.7077	5.570000	5.5800	-2.448%	1,209,401	+110.036%
2026-04-08	5.6800	5.8799	5.635000	5.7200	+3.249%	1,405,844	+104.895%
2026-04-07	5.6900	5.6900	5.410000	5.5400	-3.652%	1,381,514	+111.552%
2026-04-06	5.8000	5.8700	5.670000	5.7500	-0.691%	1,159,790	+103.826%
2026-04-02	5.5000	5.8200	5.450900	5.7900	+3.025%	1,310,928	+102.418%
2026-04-01	5.6100	5.6900	5.570000	5.6200	+1.627%	1,561,682	+108.541%
2026-03-31	5.3500	5.6400	5.345000	5.5300	+5.534%	1,988,982	+111.935%
2026-03-30	5.3600	5.3800	5.130000	5.2400	-2.421%	1,157,451	+123.664%
2026-03-27	5.6100	5.7000	5.305000	5.3700	-4.787%	1,676,684	+118.250%
2026-03-26	5.5000	5.8580	5.460000	5.6400	+0.356%	1,957,286	+107.801%
2026-03-25	5.3100	5.8000	5.310000	5.6200	+7.663%	2,064,916	+108.541%
2026-03-24	5.3000	5.3100	4.880000	5.2200	-2.247%	2,174,937	+124.521%
2026-03-23	5.5200	5.5500	5.250000	5.3400	-1.294%	4,024,692	+119.476%
2026-03-20	5.7100	5.8700	5.380000	5.4100	-5.585%	2,746,154	+116.636%
2026-03-19	5.7800	5.8300	5.570000	5.7300	-2.551%	2,662,819	+104.538%
2026-03-18	6.0900	6.1150	5.870000	5.8800	-2.970%	1,741,865	+99.320%
2026-03-17	6.3000	6.3150	6.050000	6.0600	-3.962%	2,706,082	+93.399%
2026-03-16	6.4450	6.5400	6.260000	6.3100	-1.252%	2,891,478	+85.737%
2026-03-13	6.7000	7.0200	6.315000	6.3900	-3.620%	1,923,932	+83.412%
2026-03-12	7.0550	7.0550	6.625000	6.6300	-3.774%	1,902,915	+76.772%
2026-03-11	7.5200	7.5500	6.850000	6.8900	-7.392%	2,139,840	+70.102%
2026-03-10	6.8700	7.4850	6.800000	7.4400	+8.455%	3,922,597	+57.527%
2026-03-09	6.5050	6.9000	6.410000	6.8600	+4.255%	3,441,480	+70.845%
2026-03-06	6.8700	6.8700	6.470000	6.5800	-2.878%	2,871,553	+78.116%
2026-03-05	7.0000	7.1800	6.770000	6.7750	-3.901%	2,071,420	+72.989%
2026-03-04	7.0200	7.1200	6.810000	7.0500	+1.439%	1,945,885	+66.241%
2026-03-03	6.8200	7.0250	6.573600	6.9500	-0.997%	3,194,216	+68.633%
2026-03-02	6.7300	7.1900	6.640000	7.0200	+1.739%	2,695,864	+66.952%
2026-02-27	7.3400	7.4270	6.790000	6.9000	-5.866%	4,130,911	+69.855%
2026-02-26	7.3300	7.4900	6.985000	7.3300	-1.478%	3,975,656	+59.891%
2026-02-25	8.0700	8.0950	7.230000	7.4400	-6.884%	4,907,742	+57.527%
2026-02-24	7.9000	8.0300	7.630000	7.9900	+1.783%	2,720,655	+46.683%
2026-02-23	8.1000	8.1000	7.490000	7.8500	-2.484%	3,904,287	+49.299%
2026-02-20	8.2300	8.4000	7.950000	8.0500	-2.542%	3,861,958	+45.590%
2026-02-19	8.5100	8.5200	7.710000	8.2600	-2.249%	14,803,480	+41.889%
2026-02-18	8.2600	8.9000	7.940000	8.4500	+10.747%	9,230,965	+38.698%
2026-02-17	7.8300	8.7951	7.310000	7.6300	+31.325%	35,091,758	+53.604%
2026-02-13	5.8900	6.0500	5.770000	5.8100	-0.684%	912,282	+101.721%
2026-02-12	6.3500	6.3799	5.830000	5.8500	-7.290%	1,082,632	+100.342%
2026-02-11	6.3200	6.3500	6.090000	6.3100	+0.318%	959,930	+85.737%
2026-02-10	6.4500	6.5000	6.270000	6.2900	-3.231%	878,523	+86.328%
2026-02-09	6.2000	6.7100	5.910000	6.5000	+5.008%	1,372,327	+80.308%
2026-02-06	5.9000	6.2479	5.720000	6.1900	+8.406%	1,129,330	+89.338%
2026-02-05	6.3000	6.3000	5.665000	5.7100	-10.361%	3,000,469	+105.254%
2026-02-04	6.3700	6.4600	6.060000	6.3700	-3.338%	2,112,706	+83.987%
2026-02-03	6.6200	6.8300	6.414400	6.5900	-0.303%	698,541	+77.845%
2026-02-02	6.6700	6.8200	6.560000	6.6100	-1.196%	653,592	+77.307%
2026-01-30	6.7700	6.8500	6.490000	6.6900	-1.473%	1,015,654	+75.187%
2026-01-29	6.6800	6.9300	6.545000	6.7900	+1.192%	986,269	+72.607%
2026-01-28	7.0300	7.0300	6.620000	6.7100	-4.006%	1,174,949	+74.665%
2026-01-27	7.0000	7.0500	6.865000	6.9900	+1.304%	907,540	+67.668%
2026-01-26	7.1100	7.1399	6.545000	6.9000	-3.766%	1,505,596	+69.855%
2026-01-23	7.2600	7.4500	7.070000	7.1700	+0.561%	1,864,810	+63.459%
2026-01-22	7.0100	7.2900	6.920000	7.1300	+1.857%	1,091,479	+64.376%
2026-01-21	7.3100	7.4300	6.905000	7.0000	-4.241%	1,877,778	+67.429%
2026-01-20	7.2000	7.4600	7.150000	7.3100	-0.544%	1,307,192	+60.328%
2026-01-16	7.3100	7.4608	7.070000	7.3500	+0.547%	748,726	+59.456%
2026-01-15	7.7000	7.7500	7.160000	7.3100	-4.194%	1,456,933	+60.328%
2026-01-14	7.3600	7.6750	7.310000	7.6300	+3.528%	1,279,709	+53.604%
2026-01-13	7.0700	7.3999	6.870000	7.3700	+5.286%	1,270,262	+59.023%
2026-01-12	7.1900	7.2400	6.820000	7.0000	-3.047%	1,328,862	+67.429%
2026-01-09	7.6900	7.7800	7.080000	7.2200	-5.249%	1,955,183	+62.327%
2026-01-08	7.7800	8.2000	7.540000	7.6200	-2.558%	2,218,302	+53.806%
2026-01-07	7.2500	7.8700	7.100000	7.8200	+10.922%	3,582,821	+49.872%
2026-01-06	6.5900	7.0700	6.560000	7.0500	+7.470%	1,419,701	+66.241%
2026-01-05	6.6200	6.8700	6.270000	6.5600	+0.153%	1,244,339	+78.659%
2026-01-02	7.0000	7.1350	6.450000	6.5500	-5.072%	1,352,603	+78.931%
2025-12-31	6.7200	6.9100	6.630000	6.9000	+2.679%	838,766	+69.855%
2025-12-30	6.6900	6.7842	6.600000	6.7200	-0.149%	827,230	+74.405%
2025-12-29	6.6300	6.7850	6.560000	6.7300	+0.749%	674,058	+74.146%
2025-12-26	6.8500	6.8932	6.610000	6.6800	-2.411%	789,066	+75.449%
2025-12-24	6.7600	7.1300	6.750000	6.8450	-0.653%	866,794	+71.220%
2025-12-23	6.5200	7.1500	6.500000	6.8900	+5.513%	1,788,888	+70.102%
2025-12-22	6.3600	6.7400	6.300000	6.5300	+2.512%	821,312	+79.479%
2025-12-19	6.2500	6.4500	6.190000	6.3700	+2.576%	682,742	+83.987%
2025-12-18	6.2300	6.3800	6.140000	6.2100	+0.161%	661,187	+88.728%
2025-12-17	6.4000	6.4800	6.080000	6.2000	-2.973%	868,131	+89.032%
2025-12-16	6.5000	6.6350	6.240000	6.3900	-3.035%	872,878	+83.412%
2025-12-15	6.8000	6.8427	6.515000	6.5900	-2.226%	1,368,295	+77.845%
2025-12-12	7.0100	7.1300	6.690000	6.7400	-2.882%	1,854,505	+73.887%
2025-12-11	6.6900	7.0000	6.510100	6.9400	+3.737%	1,249,494	+68.876%
2025-12-10	6.8000	6.9272	6.400000	6.6900	+5.189%	2,058,442	+75.187%
2025-12-09	6.3150	6.5550	6.200000	6.3600	+0.952%	1,324,388	+84.277%
2025-12-08	5.8600	6.3400	5.780000	6.3000	+8.247%	2,626,365	+86.032%
2025-12-05	5.6900	5.8999	5.590000	5.8200	+2.465%	1,602,396	+101.375%
2025-12-04	5.0900	5.6800	5.060000	5.6800	+11.591%	1,672,444	+106.338%
2025-12-03	4.9300	5.1700	4.900000	5.0900	+3.036%	2,246,191	+130.255%
2025-12-02	5.4000	5.4000	4.920000	4.9400	-5.725%	3,161,316	+137.247%
2025-12-01	5.4800	5.4800	5.200000	5.2400	-5.586%	930,671	+123.664%
2025-11-28	5.2500	5.5700	5.220000	5.5500	+6.119%	573,640	+111.171%
2025-11-26	5.2300	5.2800	5.095000	5.2300	+0.577%	1,074,338	+124.092%
2025-11-25	5.1600	5.2800	5.080000	5.2000	+0.386%	968,714	+125.385%
2025-11-24	5.1300	5.2300	4.955000	5.1800	+0.193%	2,169,279	+126.255%
2025-11-21	5.2000	5.3500	5.025000	5.1700	-0.577%	1,662,590	+126.692%
2025-11-20	5.4800	5.6500	5.165000	5.2000	-0.952%	1,037,458	+125.385%
2025-11-19	5.3800	5.4650	5.241900	5.2500	-2.597%	697,678	+123.238%
2025-11-18	5.2100	5.5400	5.090100	5.3900	+1.126%	1,235,930	+117.440%
2025-11-17	5.1800	5.5400	5.090000	5.3300	+2.402%	2,066,428	+119.887%
2025-11-14	5.1000	5.3900	5.010000	5.2050	-1.607%	1,658,521	+125.168%
2025-11-13	5.7800	5.8300	5.260000	5.2900	-9.727%	1,161,312	+121.550%
2025-11-12	5.7000	6.0095	5.690000	5.8600	+2.807%	1,356,490	+100.000%
2025-11-11	5.7400	5.9350	5.540000	5.7000	-0.697%	1,756,721	+105.614%
2025-11-10	5.5500	5.8900	5.480000	5.7400	+5.321%	1,743,284	+104.181%
2025-11-07	5.5400	5.5550	5.300100	5.4500	-2.504%	1,484,396	+115.046%
2025-11-06	5.5100	5.8300	5.400000	5.5900	+1.821%	2,124,717	+109.660%
2025-11-05	6.5400	6.5700	5.410000	5.4900	-17.195%	4,206,918	+113.479%
2025-11-04	6.5200	6.8800	6.120000	6.6300	+11.429%	12,414,513	+76.772%
2025-11-03	6.3300	6.3300	5.820000	5.9500	-5.854%	1,796,561	+96.975%
2025-10-31	6.4300	6.5300	6.220000	6.3200	+0.317%	769,835	+85.443%
2025-10-30	6.3400	6.7100	6.250000	6.3000	-0.474%	1,525,693	+86.032%
2025-10-29	6.5100	6.6500	6.230000	6.3300	-3.359%	1,677,698	+85.150%
2025-10-28	6.5300	6.6200	6.380000	6.5500	+0.153%	1,358,246	+78.931%
2025-10-27	6.3700	6.8700	6.357900	6.5400	+4.140%	2,004,570	+79.205%
2025-10-24	6.3600	6.4900	6.280000	6.2800	+0.641%	675,124	+86.624%
2025-10-23	6.3400	6.4100	6.190000	6.2400	-1.577%	881,547	+87.821%
2025-10-22	6.4600	6.5900	6.200000	6.3400	-2.462%	985,489	+84.858%
2025-10-21	6.7200	6.7400	6.460000	6.5000	-3.704%	656,810	+80.308%
2025-10-20	6.6800	6.8389	6.580000	6.7500	+3.528%	903,904	+73.630%
2025-10-17	6.2200	6.6000	6.180000	6.5200	+1.716%	1,659,627	+79.755%
2025-10-16	6.8900	7.0200	6.400000	6.4100	-6.149%	1,330,406	+82.839%
2025-10-15	6.9800	7.0250	6.632000	6.8300	-0.146%	1,695,365	+71.596%
2025-10-14	6.2900	7.0850	6.280000	6.8400	+8.744%	2,658,191	+71.345%
2025-10-13	6.2600	6.4350	6.205000	6.2900	+1.125%	1,644,518	+86.328%
2025-10-10	6.5000	6.5973	5.950000	6.2200	-3.416%	1,763,636	+88.424%
2025-10-09	6.6000	6.6900	6.310000	6.4400	-2.424%	1,325,810	+81.988%
2025-10-08	6.3200	6.7500	6.270000	6.6000	+5.769%	2,699,707	+77.576%
2025-10-07	6.2900	6.4100	6.120000	6.2400	-0.795%	1,559,928	+87.821%
2025-10-06	6.5300	6.6300	6.230000	6.2900	-2.177%	2,189,386	+86.328%
2025-10-03	6.0500	6.4877	6.050000	6.4300	+6.988%	3,134,604	+82.271%
2025-10-02	5.7700	6.0200	5.715000	6.0100	+4.159%	1,375,674	+95.008%
2025-10-01	5.7100	5.8300	5.540100	5.7700	+0.698%	1,298,014	+103.120%
2025-09-30	5.9000	5.9200	5.640000	5.7300	-2.385%	955,765	+104.538%
2025-09-29	5.8300	5.9050	5.600000	5.8700	+1.207%	1,128,164	+99.659%
2025-09-26	5.7500	5.9350	5.610000	5.8000	+2.473%	1,534,476	+102.069%
2025-09-25	5.4900	5.7050	5.450000	5.6600	+2.166%	1,377,084	+107.067%
2025-09-24	5.1000	5.5500	5.070000	5.5400	+9.921%	2,265,259	+111.552%
2025-09-23	5.0600	5.4300	5.000400	5.0400	0.000%	2,409,900	+132.540%
2025-09-22	4.9000	5.0600	4.820000	5.0400	+2.857%	1,350,909	+132.540%
2025-09-19	5.0900	5.0900	4.820000	4.9000	-3.543%	1,551,790	+139.184%
2025-09-18	5.1000	5.2550	4.980000	5.0800	+0.794%	1,678,512	+130.709%
2025-09-17	5.1200	5.1800	4.970000	5.0400	-1.176%	1,082,449	+132.540%
2025-09-16	5.1600	5.1900	5.020000	5.1000	-0.778%	862,080	+129.804%
2025-09-15	5.2200	5.2800	5.000000	5.1400	-1.154%	1,400,499	+128.016%
2025-09-12	5.2500	5.2857	5.150100	5.2000	-0.763%	705,713	+125.385%
2025-09-11	5.0500	5.3250	5.005000	5.2400	+3.762%	1,628,204	+123.664%
2025-09-10	5.1900	5.3050	5.010000	5.0500	-2.321%	1,019,203	+132.079%
2025-09-09	5.0000	5.3800	4.950000	5.1700	+3.815%	1,745,367	+126.692%
2025-09-08	5.1600	5.1965	4.950000	4.9800	-3.113%	2,758,476	+135.341%
2025-09-05	5.1200	5.2350	4.900000	5.1400	+0.784%	2,302,902	+128.016%
2025-09-04	4.7100	5.2699	4.685000	5.1000	+8.280%	4,118,212	+129.804%
2025-09-03	4.5700	4.7850	4.555000	4.7100	+4.204%	1,470,118	+148.832%
2025-09-02	4.4200	4.6350	4.400000	4.5200	+2.262%	1,868,657	+159.292%
2025-08-29	4.8100	4.8100	4.410000	4.4200	-8.108%	1,551,831	+165.158%
2025-08-28	4.7200	5.0700	4.690000	4.8100	+1.907%	2,225,444	+143.659%
2025-08-27	4.8880	4.9000	4.670000	4.7200	-0.840%	789,163	+148.305%
2025-08-26	4.6000	4.8180	4.555800	4.7600	+3.930%	1,709,200	+146.218%
2025-08-25	4.5800	4.9300	4.500000	4.5800	-0.651%	3,063,910	+155.895%
2025-08-22	4.3300	4.6500	4.290000	4.6100	+6.961%	2,360,898	+154.230%
2025-08-21	4.0600	4.4000	4.040000	4.3100	+5.637%	1,869,428	+171.926%
2025-08-20	4.1199	4.1400	3.970000	4.0800	-0.244%	1,387,057	+187.255%
2025-08-19	4.2900	4.3000	4.030000	4.0900	-3.991%	1,277,776	+186.553%
2025-08-18	4.3300	4.4200	4.230000	4.2600	-1.389%	1,250,223	+175.117%
2025-08-15	4.2400	4.3450	4.210000	4.3200	+1.887%	1,226,733	+171.296%
2025-08-14	4.2400	4.3350	4.220000	4.2400	-1.166%	965,885	+176.415%
2025-08-13	4.2500	4.4700	4.215000	4.2900	+1.659%	2,160,846	+173.193%
2025-08-12	4.3300	4.3500	4.170000	4.2200	-2.765%	1,608,395	+177.725%
2025-08-11	4.3900	4.4600	4.200000	4.3400	-1.139%	2,451,545	+170.046%
2025-08-08	4.4500	4.5521	4.315000	4.3900	+1.856%	840,575	+166.970%
2025-08-07	4.3600	4.3900	4.270000	4.3100	-1.147%	675,641	+171.926%
2025-08-06	4.4800	4.4800	4.275000	4.3600	-2.679%	720,105	+168.807%
2025-08-05	4.6500	4.6700	4.440000	4.4800	-2.609%	953,427	+161.607%
2025-08-04	4.3600	4.7900	4.360000	4.6000	+5.991%	2,721,085	+154.783%
2025-08-01	4.2700	4.5300	4.140000	4.3400	-0.230%	2,525,587	+170.046%
2025-07-31	4.0200	4.7800	3.923500	4.3500	+10.406%	6,093,726	+169.425%
2025-07-30	4.2900	4.3765	3.920000	3.9400	-8.159%	2,026,233	+197.462%
2025-07-29	4.3500	4.3628	4.040000	4.2900	-1.152%	2,206,259	+173.193%
2025-07-28	4.2900	4.4100	4.090000	4.3400	+0.231%	1,704,380	+170.046%
2025-07-25	4.3500	4.4100	4.180000	4.3300	-0.915%	1,075,921	+170.670%
2025-07-24	4.6200	4.6800	4.340000	4.3700	-5.411%	1,307,379	+168.192%
2025-07-23	4.5000	4.6750	4.420000	4.6200	+4.525%	2,078,324	+153.680%
2025-07-22	4.4800	4.5400	4.210000	4.4200	-0.897%	1,590,069	+165.158%
2025-07-21	4.4700	4.6650	4.330000	4.4600	+3.721%	3,252,082	+162.780%
2025-07-18	3.9250	4.4000	3.830100	4.3000	+10.825%	4,576,902	+172.558%
2025-07-17	3.9500	4.0200	3.840000	3.8800	-1.272%	1,925,457	+202.062%
2025-07-16	3.6000	3.9500	3.500000	3.9300	+10.393%	2,525,343	+198.219%
2025-07-15	3.7100	3.7150	3.520000	3.5600	-4.043%	1,251,904	+229.213%
2025-07-14	3.6500	3.7300	3.450000	3.7100	+0.952%	2,125,324	+215.903%
2025-07-11	3.7600	3.8800	3.620000	3.6750	-1.210%	1,868,226	+218.912%
2025-07-10	3.5550	3.8200	3.520000	3.7200	+5.382%	2,913,410	+215.054%
2025-07-09	3.5400	3.6500	3.510000	3.5300	+2.023%	2,295,436	+232.011%
2025-07-08	3.3600	3.6000	3.344300	3.4600	+4.532%	2,792,356	+238.728%
2025-07-07	3.2600	3.4300	3.240000	3.3100	+1.534%	1,947,409	+254.079%
2025-07-03	3.4500	3.4700	3.240000	3.2600	-3.550%	1,368,820	+259.509%
2025-07-02	3.1500	3.5000	3.114500	3.3800	+6.962%	3,462,867	+246.746%
2025-07-01	2.8400	3.2393	2.820000	3.1600	+12.857%	5,779,221	+270.886%
2025-06-30	2.7850	2.9050	2.680000	2.8000	+1.083%	2,888,247	+318.571%
2025-06-27	2.6800	2.8400	2.610000	2.7700	+4.135%	3,359,199	+323.105%
2025-06-26	2.7150	2.7481	2.585000	2.6600	-3.623%	4,351,397	+340.602%
2025-06-25	2.5750	2.8200	2.470700	2.7600	+9.091%	7,871,428	+324.638%
2025-06-24	2.5000	2.6100	2.350000	2.5300	+7.660%	12,038,989	+363.241%
2025-06-23	3.0800	3.1300	2.250000	2.3500	-49.244%	36,057,535	+398.723%
2025-06-20	4.9980	4.9980	4.460000	4.6300	-3.542%	2,120,470	+153.132%
2025-06-18	4.5700	5.1500	4.550000	4.8000	+7.143%	3,071,363	+144.167%
2025-06-17	4.6300	4.8600	4.430000	4.4800	-3.448%	1,777,856	+161.607%
2025-06-16	4.5000	4.6700	4.410000	4.6400	+5.695%	1,706,213	+152.586%
2025-06-13	4.3500	4.5400	4.326600	4.3900	-2.876%	1,371,338	+166.970%
2025-06-12	4.5500	4.7500	4.360000	4.5200	-1.525%	2,846,309	+159.292%
2025-06-11	4.7900	4.8600	4.560000	4.5900	-3.571%	2,144,484	+155.338%
2025-06-10	4.6700	5.0500	4.640000	4.7600	+1.927%	2,556,371	+146.218%
2025-06-09	4.9100	5.1380	4.602500	4.6700	-2.708%	1,765,921	+150.964%
2025-06-06	4.5700	4.9900	4.560000	4.8000	+5.960%	1,209,718	+144.167%
2025-06-05	4.6000	4.7450	4.490000	4.5300	+0.221%	970,349	+158.720%
2025-06-04	4.6500	4.7300	4.445000	4.5200	-1.525%	1,738,940	+159.292%
2025-06-03	4.3700	4.7200	4.260000	4.5900	+5.034%	1,191,398	+155.338%
2025-06-02	4.2000	4.4300	3.950000	4.3700	+5.048%	1,634,928	+168.192%
2025-05-30	4.1500	4.1950	3.950000	4.1600	+0.483%	815,240	+181.731%
2025-05-29	4.2700	4.2899	4.110000	4.1400	-1.896%	1,034,145	+183.092%
2025-05-28	4.2800	4.4000	4.120000	4.2200	-1.402%	1,827,492	+177.725%
2025-05-27	4.5100	4.5200	4.160000	4.2800	-1.835%	2,120,670	+173.832%
2025-05-23	4.0700	4.3800	3.860100	4.3600	+4.306%	983,225	+168.807%
2025-05-22	4.2500	4.2900	4.100000	4.1800	-3.687%	664,920	+180.383%
2025-05-21	4.5800	4.6500	4.110000	4.3400	-6.061%	1,220,645	+170.046%
2025-05-20	4.5000	5.0300	4.360400	4.6200	+6.207%	4,001,258	+153.680%
2025-05-19	3.9200	4.4399	3.845000	4.3500	+9.296%	1,975,797	+169.425%
2025-05-16	3.9500	4.0450	3.910000	3.9800	+0.759%	580,195	+194.472%
2025-05-15	3.9100	3.9676	3.750000	3.9500	+2.332%	400,249	+196.709%
2025-05-14	3.9200	4.0260	3.800000	3.8600	-1.026%	493,654	+203.627%
2025-05-13	3.9400	3.9477	3.755000	3.9000	-0.256%	490,255	+200.513%
2025-05-12	4.0000	4.0300	3.865000	3.9100	+3.166%	587,606	+199.744%
2025-05-09	3.7000	3.8700	3.700000	3.7900	+0.798%	309,567	+209.235%
2025-05-08	3.9900	4.0000	3.620000	3.7600	+0.535%	585,097	+211.702%
2025-05-07	3.6950	3.7500	3.640000	3.7400	+2.606%	473,450	+213.369%
2025-05-06	4.0000	4.0001	3.630000	3.6450	-9.777%	859,698	+221.536%
2025-05-05	4.1900	4.2376	4.030000	4.0400	-3.580%	747,594	+190.099%
2025-05-02	4.1200	4.2750	4.030000	4.1900	+2.195%	633,201	+179.714%
2025-05-01	3.9800	4.1499	3.855000	4.1000	+3.015%	713,735	+185.854%
2025-04-30	3.7100	4.0550	3.620000	3.9800	+5.570%	1,321,262	+194.472%
2025-04-29	3.8700	4.0000	3.735000	3.7700	-2.835%	453,044	+210.875%
2025-04-28	3.8200	3.9100	3.755000	3.8800	+1.571%	496,528	+202.062%
2025-04-25	4.0100	4.0539	3.790000	3.8200	-4.261%	584,906	+206.806%
2025-04-24	3.9900	4.0550	3.615000	3.9900	+0.251%	1,485,995	+193.734%
2025-04-23	3.6050	4.0350	3.570000	3.9800	+11.485%	2,821,674	+194.472%
2025-04-22	3.4200	3.7000	3.400000	3.5700	+5.621%	2,550,535	+228.291%
2025-04-21	3.1380	3.4092	3.080100	3.3800	+7.987%	1,017,274	+246.746%
2025-04-17	3.0000	3.1400	2.950000	3.1300	+4.682%	519,983	+274.441%
2025-04-16	3.0000	3.0400	2.940000	2.9900	-0.993%	305,449	+291.973%
2025-04-15	3.0200	3.1100	2.950000	3.0200	0.000%	499,536	+288.079%
2025-04-14	2.9300	3.0300	2.855000	3.0200	+5.965%	402,719	+288.079%

.dark-mode .JSRfnp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JSRfnp{ color: #333333; background-color: white; border: 2px solid #333333; }CMPSCOMPASS Pathways Plcstock NASDAQ ADR

CMPS
COMPASS Pathways Plc
stock NASDAQ ADR