Compass Pathways Plc (CMPS) Historical Stock Data
3.79 ↑0.03 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMPS is up 1.09% a day on average. There have been 17 days where Compass Pathways Plc closed green and 13 days where CMPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.70 | 3.79 | ↑$0.09 (2.43%) | 3.70 | 3.87 | 309.32K |
| 2025-05-08 | 3.99 | 3.76 | ↓$0.23 (-5.76%) | 3.62 | 4.00 | 585.09K |
| 2025-05-07 | 3.70 | 3.74 | ↑$0.05 (1.22%) | 3.64 | 3.75 | 473.45K |
| 2025-05-06 | 4.00 | 3.65 | ↓$0.36 (-8.88%) | 3.63 | 4.00 | 859.70K |
| 2025-05-05 | 4.19 | 4.04 | ↓$0.15 (-3.58%) | 4.03 | 4.24 | 747.38K |
| 2025-05-02 | 4.12 | 4.19 | ↑$0.07 (1.70%) | 4.03 | 4.28 | 630.70K |
| 2025-05-01 | 3.98 | 4.10 | ↑$0.12 (3.02%) | 3.86 | 4.15 | 713.74K |
| 2025-04-30 | 3.71 | 3.98 | ↑$0.27 (7.28%) | 3.62 | 4.06 | 1.32M |
| 2025-04-29 | 3.87 | 3.77 | ↓$0.10 (-2.58%) | 3.74 | 4.00 | 453.03K |
| 2025-04-28 | 3.82 | 3.88 | ↑$0.06 (1.57%) | 3.76 | 3.91 | 496.53K |
| 2025-04-25 | 4.01 | 3.82 | ↓$0.19 (-4.74%) | 3.79 | 4.05 | 583.03K |
| 2025-04-24 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.62 | 4.06 | 1.48M |
| 2025-04-23 | 3.61 | 3.98 | ↑$0.38 (10.40%) | 3.57 | 4.04 | 2.82M |
| 2025-04-22 | 3.42 | 3.57 | ↑$0.15 (4.39%) | 3.40 | 3.70 | 2.55M |
| 2025-04-21 | 3.14 | 3.38 | ↑$0.24 (7.71%) | 3.08 | 3.41 | 1.02M |
| 2025-04-17 | 3.00 | 3.13 | ↑$0.13 (4.33%) | 2.95 | 3.14 | 519.88K |
| 2025-04-16 | 3.00 | 2.99 | ↓$0.01 (-0.33%) | 2.94 | 3.04 | 305.44K |
| 2025-04-15 | 3.02 | 3.02 | ↑$0.00 (0.00%) | 2.95 | 3.11 | 498.42K |
| 2025-04-14 | 2.93 | 3.02 | ↑$0.09 (3.07%) | 2.86 | 3.03 | 402.72K |
| 2025-04-11 | 2.71 | 2.85 | ↑$0.14 (5.17%) | 2.66 | 2.86 | 377.06K |
| 2025-04-10 | 2.79 | 2.70 | ↓$0.09 (-3.23%) | 2.65 | 2.85 | 0.99M |
| 2025-04-09 | 2.64 | 2.85 | ↑$0.21 (7.95%) | 2.60 | 2.93 | 1.16M |
| 2025-04-08 | 2.84 | 2.66 | ↓$0.18 (-6.34%) | 2.64 | 2.91 | 738.07K |
| 2025-04-07 | 2.51 | 2.70 | ↑$0.19 (7.57%) | 2.49 | 2.77 | 1.44M |
| 2025-04-04 | 2.76 | 2.71 | ↓$0.05 (-1.81%) | 2.56 | 2.77 | 1.50M |
| 2025-04-03 | 2.89 | 2.83 | ↓$0.06 (-2.08%) | 2.82 | 2.99 | 778.71K |
| 2025-04-02 | 2.77 | 3.09 | ↑$0.32 (11.55%) | 2.76 | 3.11 | 1.83M |
| 2025-04-01 | 2.85 | 2.79 | ↓$0.06 (-2.11%) | 2.69 | 2.86 | 1.03M |
| 2025-03-31 | 2.90 | 2.86 | ↓$0.04 (-1.38%) | 2.72 | 2.91 | 1.19M |
| 2025-03-28 | 3.06 | 2.94 | ↓$0.12 (-3.92%) | 2.91 | 3.12 | 566K |
Create an account or log in to view more rows.
$CMPS where’s the WSB guys at? Still sleeping?
$CMPS PT?
$CMPS my lotto for earnings
$CMPS HOLDING LONG AND STRONG!!!
$CMPS they don’t want us to shine… But we gon shine…
$CMPS must buyyy
$CMPS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CMPS Like if you’re a bull
$CMPS what calls are you guys jacked to the tits on?
$CMPS cup and handle!