COMPASS Pathways (CMPS)
NASDAQ: CMPS
· Real-Time Price · USD
4.08
-0.18 (-4.23%)
At close: Aug 19, 2025, 3:59 PM
4.11
0.86%
Pre-market: Aug 20, 2025, 06:06 AM EDT
CMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 4.29 | 4.30 | 4.03 | 4.09 | 4.09 | -3.99% | 1,270,573 |
| 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 |
| Aug 7, 2025 | 4.36 | 4.39 | 4.27 | 4.31 | 4.31 | -1.15% | 675,641 |
| Aug 6, 2025 | 4.48 | 4.48 | 4.28 | 4.36 | 4.36 | -2.68% | 720,105 |
| Aug 5, 2025 | 4.65 | 4.67 | 4.44 | 4.48 | 4.48 | -2.61% | 953,427 |
| Aug 4, 2025 | 4.36 | 4.79 | 4.36 | 4.60 | 4.60 | 5.99% | 2,721,100 |
| Aug 1, 2025 | 4.27 | 4.53 | 4.14 | 4.34 | 4.34 | -0.23% | 2,525,600 |
| Jul 31, 2025 | 4.02 | 4.78 | 3.92 | 4.35 | 4.35 | 10.41% | 6,093,726 |
| Jul 30, 2025 | 4.29 | 4.38 | 3.92 | 3.94 | 3.94 | -8.16% | 2,026,233 |
| Jul 29, 2025 | 4.35 | 4.36 | 4.04 | 4.29 | 4.29 | -1.15% | 2,206,300 |
| Jul 28, 2025 | 4.29 | 4.41 | 4.09 | 4.34 | 4.34 | 0.23% | 1,704,400 |
| Jul 25, 2025 | 4.35 | 4.41 | 4.18 | 4.33 | 4.33 | -0.92% | 1,075,921 |
| Jul 24, 2025 | 4.62 | 4.68 | 4.34 | 4.37 | 4.37 | -5.41% | 1,307,400 |
| Jul 23, 2025 | 4.50 | 4.68 | 4.42 | 4.62 | 4.62 | 4.52% | 2,078,324 |