COMPASS Pathways (CMPS)
NASDAQ: CMPS
· Real-Time Price · USD
6.43
0.42 (6.99%)
At close: Oct 03, 2025, 3:59 PM
6.45
0.25%
After-hours: Oct 03, 2025, 07:39 PM EDT
CMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.05 | 6.49 | 6.05 | 6.43 | 6.43 | 6.99% | 3,132,902 |
| Oct 2, 2025 | 5.77 | 6.02 | 5.72 | 6.01 | 6.01 | 4.16% | 1,375,700 |
| Oct 1, 2025 | 5.71 | 5.83 | 5.54 | 5.77 | 5.77 | 0.70% | 1,298,014 |
| Sep 30, 2025 | 5.90 | 5.92 | 5.64 | 5.73 | 5.73 | -2.39% | 955,765 |
| Sep 29, 2025 | 5.83 | 5.91 | 5.60 | 5.87 | 5.87 | 1.21% | 1,128,200 |
| Sep 26, 2025 | 5.75 | 5.94 | 5.61 | 5.80 | 5.80 | 2.47% | 1,534,476 |
| Sep 25, 2025 | 5.49 | 5.71 | 5.45 | 5.66 | 5.66 | 2.17% | 1,377,100 |
| Sep 24, 2025 | 5.10 | 5.55 | 5.07 | 5.54 | 5.54 | 9.92% | 2,265,300 |
| Sep 23, 2025 | 5.06 | 5.43 | 5.00 | 5.04 | 5.04 | 0.00% | 2,409,900 |
| Sep 22, 2025 | 4.90 | 5.06 | 4.82 | 5.04 | 5.04 | 2.86% | 1,350,909 |
| Sep 19, 2025 | 5.09 | 5.09 | 4.82 | 4.90 | 4.90 | -3.54% | 1,551,800 |
| Sep 18, 2025 | 5.10 | 5.26 | 4.98 | 5.08 | 5.08 | 0.79% | 1,678,512 |
| Sep 17, 2025 | 5.12 | 5.18 | 4.97 | 5.04 | 5.04 | -1.18% | 1,082,449 |
| Sep 16, 2025 | 5.16 | 5.19 | 5.02 | 5.10 | 5.10 | -0.78% | 862,100 |
| Sep 15, 2025 | 5.22 | 5.28 | 5.00 | 5.14 | 5.14 | -1.15% | 1,400,499 |
| Sep 12, 2025 | 5.25 | 5.29 | 5.15 | 5.20 | 5.20 | -0.76% | 705,713 |
| Sep 11, 2025 | 5.05 | 5.33 | 5.01 | 5.24 | 5.24 | 3.76% | 1,628,204 |
| Sep 10, 2025 | 5.19 | 5.31 | 5.01 | 5.05 | 5.05 | -2.32% | 1,019,203 |
| Sep 9, 2025 | 5.00 | 5.38 | 4.95 | 5.17 | 5.17 | 3.82% | 1,745,400 |
| Sep 8, 2025 | 5.16 | 5.20 | 4.95 | 4.98 | 4.98 | -3.11% | 2,758,500 |
Page 1 of 64