Dark

CMPS
COMPASS Pathways Plc
stock NASDAQ ADR

At Close

Jul 22, 2026 3:59:55 PM EDT

11.93USD-2.053%(-0.25)1,723,913

10.36Bid 13.67Ask 3.31Spread

Pre-market

Jul 22, 2026 9:28:30 AM EDT

12.06USD-0.985%(-0.12)11,077

After-hours

Jul 22, 2026 4:48:30 PM EDT

11.93USD+0.006%(+0.00)108,451

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	12.2000	12.2000	11.850000	11.9300	-2.053%	1,723,913	0.000%
2026-07-21	11.7900	12.2550	11.480000	12.1800	+4.370%	2,878,936	-2.053%
2026-07-20	12.1600	12.3900	11.635000	11.6700	-5.506%	5,578,982	+2.228%
2026-07-17	12.4700	13.0400	12.020000	12.3500	-0.644%	7,160,839	-3.401%
2026-07-16	14.4950	14.5999	12.255000	12.4300	-6.612%	11,929,834	-4.023%
2026-07-15	13.3000	13.4189	12.670000	13.3100	-0.597%	3,358,654	-10.368%
2026-07-14	13.2000	13.5300	12.940800	13.3900	+1.555%	2,761,279	-10.904%
2026-07-13	13.4600	13.5800	12.910000	13.1850	-3.336%	3,033,290	-9.518%
2026-07-10	13.9350	14.0150	13.005000	13.6400	+0.294%	4,188,112	-12.537%
2026-07-09	13.9800	14.0400	13.460000	13.6000	-2.614%	3,023,428	-12.279%
2026-07-08	12.7720	13.9700	12.650000	13.9650	+7.506%	7,532,720	-14.572%
2026-07-07	11.7500	13.2300	11.560000	12.9900	+1.168%	14,233,190	-8.160%
2026-07-06	13.7200	14.1500	12.830000	12.8400	-5.727%	3,202,170	-7.087%
2026-07-02	13.3600	13.8000	12.784200	13.6200	+2.483%	4,103,686	-12.408%
2026-07-01	14.0000	14.1300	13.270000	13.2900	-6.078%	4,743,546	-10.233%
2026-06-30	15.0800	15.3900	14.140000	14.1500	-6.105%	3,467,573	-15.689%
2026-06-29	14.6500	15.4000	14.270000	15.0700	+1.687%	3,601,558	-20.836%
2026-06-26	13.5500	14.9400	13.340100	14.8200	+9.131%	5,486,748	-19.501%
2026-06-25	12.7000	13.6300	12.700000	13.5800	+7.949%	3,177,552	-12.150%
2026-06-24	12.7400	13.5000	12.340000	12.5800	-0.553%	4,098,637	-5.167%
2026-06-23	12.2100	13.0000	12.200000	12.6500	+0.158%	2,363,467	-5.692%
2026-06-22	12.7950	13.1500	12.400000	12.6300	+0.798%	3,294,361	-5.542%
2026-06-18	12.2000	12.5700	11.920000	12.5300	+4.941%	3,625,330	-4.789%
2026-06-17	11.5900	12.3300	11.510500	11.9400	+3.916%	2,079,338	-0.084%
2026-06-16	11.7200	11.9000	11.150000	11.4900	-2.545%	2,055,662	+3.829%
2026-06-15	12.4000	12.4900	11.640000	11.7900	-2.401%	2,077,374	+1.187%
2026-06-12	11.4800	12.3700	11.446700	12.0800	+5.872%	2,515,635	-1.242%
2026-06-11	11.2000	11.4600	10.724000	11.4100	+3.445%	3,696,919	+4.557%
2026-06-10	11.1900	11.7900	11.020000	11.0300	-2.043%	2,159,942	+8.160%
2026-06-09	11.8400	12.0000	10.810000	11.2600	-4.007%	3,545,339	+5.950%
2026-06-08	12.3900	12.3900	11.542000	11.7300	-3.138%	3,102,346	+1.705%
2026-06-05	12.9400	13.0325	11.740000	12.1100	-7.203%	4,270,290	-1.486%
2026-06-04	12.6000	13.8200	12.528000	13.0500	+2.837%	3,532,723	-8.582%
2026-06-03	13.3600	13.3600	12.500000	12.6900	-4.801%	3,208,602	-5.989%
2026-06-02	14.1800	14.3600	13.301000	13.3300	-6.061%	5,391,612	-10.503%
2026-06-01	13.3300	14.7600	13.090000	14.1900	+8.652%	8,952,989	-15.927%
2026-05-29	11.8850	13.1000	11.800000	13.0600	+9.564%	4,559,882	-8.652%
2026-05-28	11.7800	12.0750	11.390000	11.9200	+0.591%	2,567,516	+0.084%
2026-05-27	12.2200	12.3000	11.550000	11.8500	-3.067%	2,869,680	+0.675%
2026-05-26	12.2700	12.4800	11.965000	12.2250	+3.514%	3,881,380	-2.413%
2026-05-22	12.0380	12.2350	11.590000	11.8100	+1.898%	3,871,018	+1.016%
2026-05-21	10.7100	12.0300	10.700000	11.5900	+6.624%	6,209,769	+2.934%
2026-05-20	10.2000	10.9800	10.150000	10.8700	+7.944%	3,927,739	+9.752%
2026-05-19	10.5800	10.5800	9.830000	10.0700	-4.640%	4,135,500	+18.471%
2026-05-18	11.6350	11.6500	10.291700	10.5600	+1.832%	7,041,092	+12.973%
2026-05-15	10.3500	10.6900	10.045000	10.3700	-2.354%	3,132,837	+15.043%
2026-05-14	10.7400	11.2750	10.520100	10.6200	-3.102%	4,482,781	+12.335%
2026-05-13	9.8500	11.0800	9.610000	10.9600	+16.969%	8,644,508	+8.850%
2026-05-12	9.5000	9.5550	9.220000	9.3700	-2.902%	1,816,151	+27.321%
2026-05-11	9.9100	9.9700	9.550000	9.6500	-2.624%	2,481,151	+23.627%
2026-05-08	9.4000	9.9700	9.345000	9.9100	+5.538%	3,537,251	+20.383%
2026-05-07	9.7200	9.8000	9.140000	9.3900	-3.791%	2,810,767	+27.050%
2026-05-06	9.4521	9.8000	9.160000	9.7600	+4.721%	2,466,995	+22.234%
2026-05-05	9.5000	9.5710	9.120000	9.3200	-2.101%	2,661,662	+28.004%
2026-05-04	9.1700	9.6250	9.020000	9.5200	+5.660%	6,390,125	+25.315%
2026-05-01	9.0900	9.1557	8.760000	9.0100	-0.552%	3,476,283	+32.408%
2026-04-30	8.5400	9.0600	8.220000	9.0600	+8.115%	2,683,892	+31.678%
2026-04-29	8.4500	8.5700	8.250000	8.3800	-0.711%	2,113,792	+42.363%
2026-04-28	8.7500	8.9700	8.390000	8.4400	-5.062%	3,134,677	+41.351%
2026-04-27	9.6100	9.8800	8.850000	8.8900	-7.203%	5,223,764	+34.196%
2026-04-24	9.7150	9.9000	8.680000	9.5800	+4.699%	10,207,104	+24.530%
2026-04-23	8.7500	9.5000	8.650000	9.1500	+4.571%	4,689,598	+30.383%
2026-04-22	9.3050	9.3500	8.110000	8.7500	-5.405%	7,057,489	+36.343%
2026-04-21	9.7900	9.8399	9.050000	9.2500	-2.220%	8,629,746	+28.973%
2026-04-20	8.6450	10.2100	8.630000	9.4600	+42.042%	39,750,965	+26.110%
2026-04-17	6.8000	6.9500	6.550000	6.6600	0.000%	1,963,175	+79.129%
2026-04-16	5.9700	6.7500	5.800000	6.6600	+11.745%	9,757,421	+79.129%
2026-04-15	5.8600	5.9800	5.675000	5.9600	+3.652%	2,237,378	+100.168%
2026-04-14	5.8500	5.9800	5.730000	5.7500	-0.347%	1,771,581	+107.478%
2026-04-13	5.5500	5.8700	5.540000	5.7700	+4.340%	1,725,728	+106.759%
2026-04-10	5.6300	5.7000	5.520000	5.5300	-0.896%	1,307,101	+115.732%
2026-04-09	5.6700	5.7077	5.570000	5.5800	-2.448%	1,209,401	+113.799%
2026-04-08	5.6800	5.8799	5.635000	5.7200	+3.249%	1,405,844	+108.566%
2026-04-07	5.6900	5.6900	5.410000	5.5400	-3.652%	1,381,514	+115.343%
2026-04-06	5.8000	5.8700	5.670000	5.7500	-0.691%	1,159,790	+107.478%
2026-04-02	5.5000	5.8200	5.450900	5.7900	+3.025%	1,310,928	+106.045%
2026-04-01	5.6100	5.6900	5.570000	5.6200	+1.627%	1,561,682	+112.278%
2026-03-31	5.3500	5.6400	5.345000	5.5300	+5.534%	1,988,982	+115.732%
2026-03-30	5.3600	5.3800	5.130000	5.2400	-2.421%	1,157,451	+127.672%
2026-03-27	5.6100	5.7000	5.305000	5.3700	-4.787%	1,676,684	+122.160%
2026-03-26	5.5000	5.8580	5.460000	5.6400	+0.356%	1,957,286	+111.525%
2026-03-25	5.3100	5.8000	5.310000	5.6200	+7.663%	2,064,916	+112.278%
2026-03-24	5.3000	5.3100	4.880000	5.2200	-2.247%	2,174,937	+128.544%
2026-03-23	5.5200	5.5500	5.250000	5.3400	-1.294%	4,024,692	+123.408%
2026-03-20	5.7100	5.8700	5.380000	5.4100	-5.585%	2,746,154	+120.518%
2026-03-19	5.7800	5.8300	5.570000	5.7300	-2.551%	2,662,819	+108.202%
2026-03-18	6.0900	6.1150	5.870000	5.8800	-2.970%	1,741,865	+102.891%
2026-03-17	6.3000	6.3150	6.050000	6.0600	-3.962%	2,706,082	+96.865%
2026-03-16	6.4450	6.5400	6.260000	6.3100	-1.252%	2,891,478	+89.065%
2026-03-13	6.7000	7.0200	6.315000	6.3900	-3.620%	1,923,932	+86.698%
2026-03-12	7.0550	7.0550	6.625000	6.6300	-3.774%	1,902,915	+79.940%
2026-03-11	7.5200	7.5500	6.850000	6.8900	-7.392%	2,139,840	+73.149%
2026-03-10	6.8700	7.4850	6.800000	7.4400	+8.455%	3,922,597	+60.349%
2026-03-09	6.5050	6.9000	6.410000	6.8600	+4.255%	3,441,480	+73.907%
2026-03-06	6.8700	6.8700	6.470000	6.5800	-2.878%	2,871,553	+81.307%
2026-03-05	7.0000	7.1800	6.770000	6.7750	-3.901%	2,071,420	+76.089%
2026-03-04	7.0200	7.1200	6.810000	7.0500	+1.439%	1,945,885	+69.220%
2026-03-03	6.8200	7.0250	6.573600	6.9500	-0.997%	3,194,216	+71.655%
2026-03-02	6.7300	7.1900	6.640000	7.0200	+1.739%	2,695,864	+69.943%
2026-02-27	7.3400	7.4270	6.790000	6.9000	-5.866%	4,130,911	+72.899%
2026-02-26	7.3300	7.4900	6.985000	7.3300	-1.478%	3,975,656	+62.756%
2026-02-25	8.0700	8.0950	7.230000	7.4400	-6.884%	4,907,742	+60.349%
2026-02-24	7.9000	8.0300	7.630000	7.9900	+1.783%	2,720,655	+49.312%
2026-02-23	8.1000	8.1000	7.490000	7.8500	-2.484%	3,904,287	+51.975%
2026-02-20	8.2300	8.4000	7.950000	8.0500	-2.542%	3,861,958	+48.199%
2026-02-19	8.5100	8.5200	7.710000	8.2600	-2.249%	14,803,480	+44.431%
2026-02-18	8.2600	8.9000	7.940000	8.4500	+10.747%	9,230,965	+41.183%
2026-02-17	7.8300	8.7951	7.310000	7.6300	+31.325%	35,091,758	+56.356%
2026-02-13	5.8900	6.0500	5.770000	5.8100	-0.684%	912,282	+105.336%
2026-02-12	6.3500	6.3799	5.830000	5.8500	-7.290%	1,082,632	+103.932%
2026-02-11	6.3200	6.3500	6.090000	6.3100	+0.318%	959,930	+89.065%
2026-02-10	6.4500	6.5000	6.270000	6.2900	-3.231%	878,523	+89.666%
2026-02-09	6.2000	6.7100	5.910000	6.5000	+5.008%	1,372,327	+83.538%
2026-02-06	5.9000	6.2479	5.720000	6.1900	+8.406%	1,129,330	+92.730%
2026-02-05	6.3000	6.3000	5.665000	5.7100	-10.361%	3,000,469	+108.932%
2026-02-04	6.3700	6.4600	6.060000	6.3700	-3.338%	2,112,706	+87.284%
2026-02-03	6.6200	6.8300	6.414400	6.5900	-0.303%	698,541	+81.032%
2026-02-02	6.6700	6.8200	6.560000	6.6100	-1.196%	653,592	+80.484%
2026-01-30	6.7700	6.8500	6.490000	6.6900	-1.473%	1,015,654	+78.326%
2026-01-29	6.6800	6.9300	6.545000	6.7900	+1.192%	986,269	+75.700%
2026-01-28	7.0300	7.0300	6.620000	6.7100	-4.006%	1,174,949	+77.794%
2026-01-27	7.0000	7.0500	6.865000	6.9900	+1.304%	907,540	+70.672%
2026-01-26	7.1100	7.1399	6.545000	6.9000	-3.766%	1,505,596	+72.899%
2026-01-23	7.2600	7.4500	7.070000	7.1700	+0.561%	1,864,810	+66.388%
2026-01-22	7.0100	7.2900	6.920000	7.1300	+1.857%	1,091,479	+67.321%
2026-01-21	7.3100	7.4300	6.905000	7.0000	-4.241%	1,877,778	+70.429%
2026-01-20	7.2000	7.4600	7.150000	7.3100	-0.544%	1,307,192	+63.201%
2026-01-16	7.3100	7.4608	7.070000	7.3500	+0.547%	748,726	+62.313%
2026-01-15	7.7000	7.7500	7.160000	7.3100	-4.194%	1,456,933	+63.201%
2026-01-14	7.3600	7.6750	7.310000	7.6300	+3.528%	1,279,709	+56.356%
2026-01-13	7.0700	7.3999	6.870000	7.3700	+5.286%	1,270,262	+61.872%
2026-01-12	7.1900	7.2400	6.820000	7.0000	-3.047%	1,328,862	+70.429%
2026-01-09	7.6900	7.7800	7.080000	7.2200	-5.249%	1,955,183	+65.235%
2026-01-08	7.7800	8.2000	7.540000	7.6200	-2.558%	2,218,302	+56.562%
2026-01-07	7.2500	7.8700	7.100000	7.8200	+10.922%	3,582,821	+52.558%
2026-01-06	6.5900	7.0700	6.560000	7.0500	+7.470%	1,419,701	+69.220%
2026-01-05	6.6200	6.8700	6.270000	6.5600	+0.153%	1,244,339	+81.860%
2026-01-02	7.0000	7.1350	6.450000	6.5500	-5.072%	1,352,603	+82.137%
2025-12-31	6.7200	6.9100	6.630000	6.9000	+2.679%	838,766	+72.899%
2025-12-30	6.6900	6.7842	6.600000	6.7200	-0.149%	827,230	+77.530%
2025-12-29	6.6300	6.7850	6.560000	6.7300	+0.749%	674,058	+77.266%
2025-12-26	6.8500	6.8932	6.610000	6.6800	-2.411%	789,066	+78.593%
2025-12-24	6.7600	7.1300	6.750000	6.8450	-0.653%	866,794	+74.288%
2025-12-23	6.5200	7.1500	6.500000	6.8900	+5.513%	1,788,888	+73.149%
2025-12-22	6.3600	6.7400	6.300000	6.5300	+2.512%	821,312	+82.695%
2025-12-19	6.2500	6.4500	6.190000	6.3700	+2.576%	682,742	+87.284%
2025-12-18	6.2300	6.3800	6.140000	6.2100	+0.161%	661,187	+92.110%
2025-12-17	6.4000	6.4800	6.080000	6.2000	-2.973%	868,131	+92.419%
2025-12-16	6.5000	6.6350	6.240000	6.3900	-3.035%	872,878	+86.698%
2025-12-15	6.8000	6.8427	6.515000	6.5900	-2.226%	1,368,295	+81.032%
2025-12-12	7.0100	7.1300	6.690000	6.7400	-2.882%	1,854,505	+77.003%
2025-12-11	6.6900	7.0000	6.510100	6.9400	+3.737%	1,249,494	+71.902%
2025-12-10	6.8000	6.9272	6.400000	6.6900	+5.189%	2,058,442	+78.326%
2025-12-09	6.3150	6.5550	6.200000	6.3600	+0.952%	1,324,388	+87.579%
2025-12-08	5.8600	6.3400	5.780000	6.3000	+8.247%	2,626,365	+89.365%
2025-12-05	5.6900	5.8999	5.590000	5.8200	+2.465%	1,602,396	+104.983%
2025-12-04	5.0900	5.6800	5.060000	5.6800	+11.591%	1,672,444	+110.035%
2025-12-03	4.9300	5.1700	4.900000	5.0900	+3.036%	2,246,191	+134.381%
2025-12-02	5.4000	5.4000	4.920000	4.9400	-5.725%	3,161,316	+141.498%
2025-12-01	5.4800	5.4800	5.200000	5.2400	-5.586%	930,671	+127.672%
2025-11-28	5.2500	5.5700	5.220000	5.5500	+6.119%	573,640	+114.955%
2025-11-26	5.2300	5.2800	5.095000	5.2300	+0.577%	1,074,338	+128.107%
2025-11-25	5.1600	5.2800	5.080000	5.2000	+0.386%	968,714	+129.423%
2025-11-24	5.1300	5.2300	4.955000	5.1800	+0.193%	2,169,279	+130.309%
2025-11-21	5.2000	5.3500	5.025000	5.1700	-0.577%	1,662,590	+130.754%
2025-11-20	5.4800	5.6500	5.165000	5.2000	-0.952%	1,037,458	+129.423%
2025-11-19	5.3800	5.4650	5.241900	5.2500	-2.597%	697,678	+127.238%
2025-11-18	5.2100	5.5400	5.090100	5.3900	+1.126%	1,235,930	+121.336%
2025-11-17	5.1800	5.5400	5.090000	5.3300	+2.402%	2,066,428	+123.827%
2025-11-14	5.1000	5.3900	5.010000	5.2050	-1.607%	1,658,521	+129.203%
2025-11-13	5.7800	5.8300	5.260000	5.2900	-9.727%	1,161,312	+125.520%
2025-11-12	5.7000	6.0095	5.690000	5.8600	+2.807%	1,356,490	+103.584%
2025-11-11	5.7400	5.9350	5.540000	5.7000	-0.697%	1,756,721	+109.298%
2025-11-10	5.5500	5.8900	5.480000	5.7400	+5.321%	1,743,284	+107.840%
2025-11-07	5.5400	5.5550	5.300100	5.4500	-2.504%	1,484,396	+118.899%
2025-11-06	5.5100	5.8300	5.400000	5.5900	+1.821%	2,124,717	+113.417%
2025-11-05	6.5400	6.5700	5.410000	5.4900	-17.195%	4,206,918	+117.304%
2025-11-04	6.5200	6.8800	6.120000	6.6300	+11.429%	12,414,513	+79.940%
2025-11-03	6.3300	6.3300	5.820000	5.9500	-5.854%	1,796,561	+100.504%
2025-10-31	6.4300	6.5300	6.220000	6.3200	+0.317%	769,835	+88.766%
2025-10-30	6.3400	6.7100	6.250000	6.3000	-0.474%	1,525,693	+89.365%
2025-10-29	6.5100	6.6500	6.230000	6.3300	-3.359%	1,677,698	+88.468%
2025-10-28	6.5300	6.6200	6.380000	6.5500	+0.153%	1,358,246	+82.137%
2025-10-27	6.3700	6.8700	6.357900	6.5400	+4.140%	2,004,570	+82.416%
2025-10-24	6.3600	6.4900	6.280000	6.2800	+0.641%	675,124	+89.968%
2025-10-23	6.3400	6.4100	6.190000	6.2400	-1.577%	881,547	+91.186%
2025-10-22	6.4600	6.5900	6.200000	6.3400	-2.462%	985,489	+88.170%
2025-10-21	6.7200	6.7400	6.460000	6.5000	-3.704%	656,810	+83.538%
2025-10-20	6.6800	6.8389	6.580000	6.7500	+3.528%	903,904	+76.741%
2025-10-17	6.2200	6.6000	6.180000	6.5200	+1.716%	1,659,627	+82.975%
2025-10-16	6.8900	7.0200	6.400000	6.4100	-6.149%	1,330,406	+86.115%
2025-10-15	6.9800	7.0250	6.632000	6.8300	-0.146%	1,695,365	+74.671%
2025-10-14	6.2900	7.0850	6.280000	6.8400	+8.744%	2,658,191	+74.415%
2025-10-13	6.2600	6.4350	6.205000	6.2900	+1.125%	1,644,518	+89.666%
2025-10-10	6.5000	6.5973	5.950000	6.2200	-3.416%	1,763,636	+91.801%
2025-10-09	6.6000	6.6900	6.310000	6.4400	-2.424%	1,325,810	+85.248%
2025-10-08	6.3200	6.7500	6.270000	6.6000	+5.769%	2,699,707	+80.758%
2025-10-07	6.2900	6.4100	6.120000	6.2400	-0.795%	1,559,928	+91.186%
2025-10-06	6.5300	6.6300	6.230000	6.2900	-2.177%	2,189,386	+89.666%
2025-10-03	6.0500	6.4877	6.050000	6.4300	+6.988%	3,134,604	+85.537%
2025-10-02	5.7700	6.0200	5.715000	6.0100	+4.159%	1,375,674	+98.502%
2025-10-01	5.7100	5.8300	5.540100	5.7700	+0.698%	1,298,014	+106.759%
2025-09-30	5.9000	5.9200	5.640000	5.7300	-2.385%	955,765	+108.202%
2025-09-29	5.8300	5.9050	5.600000	5.8700	+1.207%	1,128,164	+103.237%
2025-09-26	5.7500	5.9350	5.610000	5.8000	+2.473%	1,534,476	+105.690%
2025-09-25	5.4900	5.7050	5.450000	5.6600	+2.166%	1,377,084	+110.777%
2025-09-24	5.1000	5.5500	5.070000	5.5400	+9.921%	2,265,259	+115.343%
2025-09-23	5.0600	5.4300	5.000400	5.0400	0.000%	2,409,900	+136.706%
2025-09-22	4.9000	5.0600	4.820000	5.0400	+2.857%	1,350,909	+136.706%
2025-09-19	5.0900	5.0900	4.820000	4.9000	-3.543%	1,551,790	+143.469%
2025-09-18	5.1000	5.2550	4.980000	5.0800	+0.794%	1,678,512	+134.843%
2025-09-17	5.1200	5.1800	4.970000	5.0400	-1.176%	1,082,449	+136.706%
2025-09-16	5.1600	5.1900	5.020000	5.1000	-0.778%	862,080	+133.922%
2025-09-15	5.2200	5.2800	5.000000	5.1400	-1.154%	1,400,499	+132.101%
2025-09-12	5.2500	5.2857	5.150100	5.2000	-0.763%	705,713	+129.423%
2025-09-11	5.0500	5.3250	5.005000	5.2400	+3.762%	1,628,204	+127.672%
2025-09-10	5.1900	5.3050	5.010000	5.0500	-2.321%	1,019,203	+136.238%
2025-09-09	5.0000	5.3800	4.950000	5.1700	+3.815%	1,745,367	+130.754%
2025-09-08	5.1600	5.1965	4.950000	4.9800	-3.113%	2,758,476	+139.558%
2025-09-05	5.1200	5.2350	4.900000	5.1400	+0.784%	2,302,902	+132.101%
2025-09-04	4.7100	5.2699	4.685000	5.1000	+8.280%	4,118,212	+133.922%
2025-09-03	4.5700	4.7850	4.555000	4.7100	+4.204%	1,470,118	+153.291%
2025-09-02	4.4200	4.6350	4.400000	4.5200	+2.262%	1,868,657	+163.938%
2025-08-29	4.8100	4.8100	4.410000	4.4200	-8.108%	1,551,831	+169.910%
2025-08-28	4.7200	5.0700	4.690000	4.8100	+1.907%	2,225,444	+148.025%
2025-08-27	4.8880	4.9000	4.670000	4.7200	-0.840%	789,163	+152.754%
2025-08-26	4.6000	4.8180	4.555800	4.7600	+3.930%	1,709,200	+150.630%
2025-08-25	4.5800	4.9300	4.500000	4.5800	-0.651%	3,063,910	+160.480%
2025-08-22	4.3300	4.6500	4.290000	4.6100	+6.961%	2,360,898	+158.785%
2025-08-21	4.0600	4.4000	4.040000	4.3100	+5.637%	1,869,428	+176.798%
2025-08-20	4.1199	4.1400	3.970000	4.0800	-0.244%	1,387,057	+192.402%
2025-08-19	4.2900	4.3000	4.030000	4.0900	-3.991%	1,277,776	+191.687%
2025-08-18	4.3300	4.4200	4.230000	4.2600	-1.389%	1,250,223	+180.047%
2025-08-15	4.2400	4.3450	4.210000	4.3200	+1.887%	1,226,733	+176.157%
2025-08-14	4.2400	4.3350	4.220000	4.2400	-1.166%	965,885	+181.368%
2025-08-13	4.2500	4.4700	4.215000	4.2900	+1.659%	2,160,846	+178.089%
2025-08-12	4.3300	4.3500	4.170000	4.2200	-2.765%	1,608,395	+182.701%
2025-08-11	4.3900	4.4600	4.200000	4.3400	-1.139%	2,451,545	+174.885%
2025-08-08	4.4500	4.5521	4.315000	4.3900	+1.856%	840,575	+171.754%
2025-08-07	4.3600	4.3900	4.270000	4.3100	-1.147%	675,641	+176.798%
2025-08-06	4.4800	4.4800	4.275000	4.3600	-2.679%	720,105	+173.624%
2025-08-05	4.6500	4.6700	4.440000	4.4800	-2.609%	953,427	+166.295%
2025-08-04	4.3600	4.7900	4.360000	4.6000	+5.991%	2,721,085	+159.348%
2025-08-01	4.2700	4.5300	4.140000	4.3400	-0.230%	2,525,587	+174.885%
2025-07-31	4.0200	4.7800	3.923500	4.3500	+10.406%	6,093,726	+174.253%
2025-07-30	4.2900	4.3765	3.920000	3.9400	-8.159%	2,026,233	+202.792%
2025-07-29	4.3500	4.3628	4.040000	4.2900	-1.152%	2,206,259	+178.089%
2025-07-28	4.2900	4.4100	4.090000	4.3400	+0.231%	1,704,380	+174.885%
2025-07-25	4.3500	4.4100	4.180000	4.3300	-0.915%	1,075,921	+175.520%
2025-07-24	4.6200	4.6800	4.340000	4.3700	-5.411%	1,307,379	+172.998%
2025-07-23	4.5000	4.6750	4.420000	4.6200	+4.525%	2,078,324	+158.225%
2025-07-22	4.4800	4.5400	4.210000	4.4200	-0.897%	1,590,069	+169.910%
2025-07-21	4.4700	4.6650	4.330000	4.4600	+3.721%	3,252,082	+167.489%
2025-07-18	3.9250	4.4000	3.830100	4.3000	+10.825%	4,576,902	+177.442%
2025-07-17	3.9500	4.0200	3.840000	3.8800	-1.272%	1,925,457	+207.474%
2025-07-16	3.6000	3.9500	3.500000	3.9300	+10.393%	2,525,343	+203.562%
2025-07-15	3.7100	3.7150	3.520000	3.5600	-4.043%	1,251,904	+235.112%
2025-07-14	3.6500	3.7300	3.450000	3.7100	+0.952%	2,125,324	+221.563%
2025-07-11	3.7600	3.8800	3.620000	3.6750	-1.210%	1,868,226	+224.626%
2025-07-10	3.5550	3.8200	3.520000	3.7200	+5.382%	2,913,410	+220.699%
2025-07-09	3.5400	3.6500	3.510000	3.5300	+2.023%	2,295,436	+237.960%
2025-07-08	3.3600	3.6000	3.344300	3.4600	+4.532%	2,792,356	+244.798%
2025-07-07	3.2600	3.4300	3.240000	3.3100	+1.534%	1,947,409	+260.423%
2025-07-03	3.4500	3.4700	3.240000	3.2600	-3.550%	1,368,820	+265.951%
2025-07-02	3.1500	3.5000	3.114500	3.3800	+6.962%	3,462,867	+252.959%
2025-07-01	2.8400	3.2393	2.820000	3.1600	+12.857%	5,779,221	+277.532%
2025-06-30	2.7850	2.9050	2.680000	2.8000	+1.083%	2,888,247	+326.071%
2025-06-27	2.6800	2.8400	2.610000	2.7700	+4.135%	3,359,199	+330.686%
2025-06-26	2.7150	2.7481	2.585000	2.6600	-3.623%	4,351,397	+348.496%
2025-06-25	2.5750	2.8200	2.470700	2.7600	+9.091%	7,871,428	+332.246%
2025-06-24	2.5000	2.6100	2.350000	2.5300	+7.660%	12,038,989	+371.542%
2025-06-23	3.0800	3.1300	2.250000	2.3500	-49.244%	36,057,535	+407.660%
2025-06-20	4.9980	4.9980	4.460000	4.6300	-3.542%	2,120,470	+157.667%
2025-06-18	4.5700	5.1500	4.550000	4.8000	+7.143%	3,071,363	+148.542%
2025-06-17	4.6300	4.8600	4.430000	4.4800	-3.448%	1,777,856	+166.295%
2025-06-16	4.5000	4.6700	4.410000	4.6400	+5.695%	1,706,213	+157.112%
2025-06-13	4.3500	4.5400	4.326600	4.3900	-2.876%	1,371,338	+171.754%
2025-06-12	4.5500	4.7500	4.360000	4.5200	-1.525%	2,846,309	+163.938%
2025-06-11	4.7900	4.8600	4.560000	4.5900	-3.571%	2,144,484	+159.913%
2025-06-10	4.6700	5.0500	4.640000	4.7600	+1.927%	2,556,371	+150.630%
2025-06-09	4.9100	5.1380	4.602500	4.6700	-2.708%	1,765,921	+155.460%
2025-06-06	4.5700	4.9900	4.560000	4.8000	+5.960%	1,209,718	+148.542%
2025-06-05	4.6000	4.7450	4.490000	4.5300	+0.221%	970,349	+163.355%
2025-06-04	4.6500	4.7300	4.445000	4.5200	-1.525%	1,738,940	+163.938%
2025-06-03	4.3700	4.7200	4.260000	4.5900	+5.034%	1,191,398	+159.913%
2025-06-02	4.2000	4.4300	3.950000	4.3700	+5.048%	1,634,928	+172.998%
2025-05-30	4.1500	4.1950	3.950000	4.1600	+0.483%	815,240	+186.779%
2025-05-29	4.2700	4.2899	4.110000	4.1400	-1.896%	1,034,145	+188.164%
2025-05-28	4.2800	4.4000	4.120000	4.2200	-1.402%	1,827,492	+182.701%
2025-05-27	4.5100	4.5200	4.160000	4.2800	-1.835%	2,120,670	+178.738%
2025-05-23	4.0700	4.3800	3.860100	4.3600	+4.306%	983,225	+173.624%
2025-05-22	4.2500	4.2900	4.100000	4.1800	-3.687%	664,920	+185.407%
2025-05-21	4.5800	4.6500	4.110000	4.3400	-6.061%	1,220,645	+174.885%
2025-05-20	4.5000	5.0300	4.360400	4.6200	+6.207%	4,001,258	+158.225%
2025-05-19	3.9200	4.4399	3.845000	4.3500	+9.296%	1,975,797	+174.253%
2025-05-16	3.9500	4.0450	3.910000	3.9800	+0.759%	580,195	+199.749%
2025-05-15	3.9100	3.9676	3.750000	3.9500	+2.332%	400,249	+202.025%
2025-05-14	3.9200	4.0260	3.800000	3.8600	-1.026%	493,654	+209.067%
2025-05-13	3.9400	3.9477	3.755000	3.9000	-0.256%	490,255	+205.897%
2025-05-12	4.0000	4.0300	3.865000	3.9100	+3.166%	587,606	+205.115%
2025-05-09	3.7000	3.8700	3.700000	3.7900	+0.798%	309,567	+214.776%
2025-05-08	3.9900	4.0000	3.620000	3.7600	+0.535%	585,097	+217.287%
2025-05-07	3.6950	3.7500	3.640000	3.7400	+2.606%	473,450	+218.984%
2025-05-06	4.0000	4.0001	3.630000	3.6450	-9.777%	859,698	+227.298%
2025-05-05	4.1900	4.2376	4.030000	4.0400	-3.580%	747,594	+195.297%
2025-05-02	4.1200	4.2750	4.030000	4.1900	+2.195%	633,201	+184.726%
2025-05-01	3.9800	4.1499	3.855000	4.1000	+3.015%	713,735	+190.976%
2025-04-30	3.7100	4.0550	3.620000	3.9800	+5.570%	1,321,262	+199.749%
2025-04-29	3.8700	4.0000	3.735000	3.7700	-2.835%	453,044	+216.446%
2025-04-28	3.8200	3.9100	3.755000	3.8800	+1.571%	496,528	+207.474%
2025-04-25	4.0100	4.0539	3.790000	3.8200	-4.261%	584,906	+212.304%
2025-04-24	3.9900	4.0550	3.615000	3.9900	+0.251%	1,485,995	+198.997%
2025-04-23	3.6050	4.0350	3.570000	3.9800	+11.485%	2,821,674	+199.749%
2025-04-22	3.4200	3.7000	3.400000	3.5700	+5.621%	2,550,535	+234.174%
2025-04-21	3.1380	3.4092	3.080100	3.3800	+7.987%	1,017,274	+252.959%
2025-04-17	3.0000	3.1400	2.950000	3.1300	+4.682%	519,983	+281.150%
2025-04-16	3.0000	3.0400	2.940000	2.9900	-0.993%	305,449	+298.997%
2025-04-15	3.0200	3.1100	2.950000	3.0200	0.000%	499,536	+295.033%
2025-04-14	2.9300	3.0300	2.855000	3.0200	+5.965%	402,719	+295.033%
2025-04-11	2.7100	2.8600	2.660000	2.8500	+5.556%	378,459	+318.596%
2025-04-10	2.7900	2.8450	2.650100	2.7000	-5.263%	993,796	+341.852%
2025-04-09	2.6400	2.9300	2.600000	2.8500	+7.143%	1,155,741	+318.596%
2025-04-08	2.8400	2.9050	2.640000	2.6600	-1.481%	739,190	+348.496%
2025-04-07	2.5100	2.7700	2.490000	2.7000	-0.369%	1,435,376	+341.852%
2025-04-04	2.7600	2.7700	2.560000	2.7100	-4.240%	1,501,906	+340.221%
2025-04-03	2.8900	2.9900	2.820000	2.8300	-8.414%	779,283	+321.555%
2025-04-02	2.7700	3.1100	2.760000	3.0900	+10.753%	1,846,562	+286.084%
2025-04-01	2.8500	2.8600	2.690000	2.7900	-2.448%	1,029,049	+327.599%
2025-03-31	2.9000	2.9100	2.720000	2.8600	-2.721%	1,188,887	+317.133%
2025-03-28	3.0600	3.1150	2.910000	2.9400	-4.854%	566,033	+305.782%
2025-03-27	2.9500	3.1600	2.910000	3.0900	+3.691%	681,185	+286.084%
2025-03-26	3.0300	3.0400	2.912778	2.9800	-2.932%	688,665	+300.336%
2025-03-25	3.1000	3.1100	2.950000	3.0700	-1.286%	902,627	+288.599%
2025-03-24	3.1600	3.2600	3.035000	3.1100	+0.323%	752,374	+283.601%
2025-03-21	2.9400	3.1350	2.920000	3.1000	+4.553%	1,904,238	+284.839%
2025-03-20	3.0200	3.1650	2.880000	2.9650	-3.105%	1,459,166	+302.361%
2025-03-19	3.2900	3.2900	3.050000	3.0600	-4.969%	1,925,171	+289.869%
2025-03-18	3.4500	3.4550	3.200000	3.2200	-6.936%	1,248,773	+270.497%
2025-03-17	3.5100	3.5400	3.410000	3.4600	-0.575%	571,827	+244.798%
2025-03-14	3.5400	3.6600	3.450000	3.4800	-0.287%	813,161	+242.816%
2025-03-13	3.7400	3.7650	3.490000	3.4900	-6.434%	664,183	+241.834%
2025-03-12	3.6100	3.8500	3.585000	3.7300	+3.611%	1,065,471	+219.839%
2025-03-11	3.5200	3.6650	3.390000	3.6000	+1.695%	1,156,627	+231.389%
2025-03-10	3.7800	3.7990	3.440000	3.5400	-5.348%	1,933,361	+237.006%
2025-03-07	4.1300	4.1300	3.740000	3.7400	-6.965%	1,089,564	+218.984%
2025-03-06	3.9800	4.1400	3.890000	4.0200	-0.495%	578,280	+196.766%
2025-03-05	3.8500	4.0500	3.810100	4.0400	+4.935%	781,102	+195.297%
2025-03-04	3.6000	3.9000	3.559600	3.8500	+4.905%	992,517	+209.870%
2025-03-03	3.9600	4.1000	3.655000	3.6700	-6.616%	1,261,603	+225.068%
2025-02-28	3.8950	4.0100	3.650000	3.9300	+0.255%	1,247,878	+203.562%
2025-02-27	4.2660	4.3000	3.860000	3.9200	+5.946%	1,179,701	+204.337%
2025-02-26	3.7000	3.8800	3.645000	3.7000	+1.370%	687,283	+222.432%
2025-02-25	3.7000	3.7700	3.560000	3.6500	-1.351%	778,400	+226.849%
2025-02-24	4.2100	4.2100	3.690000	3.7000	-12.114%	1,302,182	+222.432%
2025-02-21	4.5900	4.8500	4.185000	4.2100	-7.269%	1,850,733	+183.373%
2025-02-20	4.5000	4.5500	4.260000	4.5400	+0.889%	803,897	+162.775%
2025-02-19	4.4600	4.6600	4.400000	4.5000	+1.580%	953,106	+165.111%
2025-02-18	4.6600	4.8800	4.360000	4.4300	-3.063%	1,522,534	+169.300%
2025-02-14	4.4200	4.6390	4.360000	4.5700	+3.394%	1,309,643	+161.050%
2025-02-13	4.3400	4.4700	4.090000	4.4200	+4.000%	940,373	+169.910%
2025-02-12	4.0700	4.3000	3.993800	4.2500	+3.406%	903,746	+180.706%
2025-02-11	4.4300	4.4750	4.065000	4.1100	-8.156%	960,743	+190.268%
2025-02-10	4.5000	4.5100	4.335000	4.4750	+1.474%	461,904	+166.592%
2025-02-07	4.6400	4.6400	4.270000	4.4100	-4.752%	850,609	+170.522%
2025-02-06	5.0700	5.0800	4.560000	4.6300	-7.214%	1,005,177	+157.667%
2025-02-05	4.7500	5.0000	4.430000	4.9900	+5.497%	2,529,657	+139.078%
2025-02-04	4.3100	4.7750	4.230000	4.7300	+9.745%	2,641,355	+152.220%
2025-02-03	4.1300	4.3800	3.890000	4.3100	0.000%	1,084,612	+176.798%
2025-01-31	4.2400	4.3200	4.108500	4.3100	+3.357%	864,056	+176.798%
2025-01-30	4.1200	4.3750	4.030000	4.1700	+1.956%	1,416,590	+186.091%

.dark-mode .C5CJgn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5CJgn{ color: #333333; background-color: white; border: 2px solid #333333; }CMPSCOMPASS Pathways Plcstock NASDAQ ADR

CMPS
COMPASS Pathways Plc
stock NASDAQ ADR