Compass Pathways Plc (CMPS) Historical Stock Data
6.74 ↓0.20 (-2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMPS is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 7.01 | 6.74 | ↓$0.27 (-3.85%) | 6.69 | 7.13 | 1.35M |
| 2025-12-11 | 6.69 | 6.94 | ↑$0.25 (3.74%) | 6.51 | 7.00 | 1.25M |
| 2025-12-10 | 6.80 | 6.69 | ↓$0.11 (-1.62%) | 6.40 | 6.93 | 2.06M |
| 2025-12-09 | 6.32 | 6.36 | ↑$0.04 (0.71%) | 6.20 | 6.56 | 1.27M |
| 2025-12-08 | 5.86 | 6.30 | ↑$0.44 (7.51%) | 5.78 | 6.34 | 2.63M |
| 2025-12-05 | 5.69 | 5.82 | ↑$0.13 (2.28%) | 5.59 | 5.90 | 1.60M |
| 2025-12-04 | 5.09 | 5.68 | ↑$0.59 (11.59%) | 5.06 | 5.68 | 1.67M |
| 2025-12-03 | 4.93 | 5.09 | ↑$0.16 (3.25%) | 4.90 | 5.17 | 2.25M |
| 2025-12-02 | 5.40 | 4.94 | ↓$0.46 (-8.52%) | 4.92 | 5.40 | 3.16M |
| 2025-12-01 | 5.48 | 5.24 | ↓$0.24 (-4.38%) | 5.20 | 5.48 | 0.93M |
| 2025-11-28 | 5.25 | 5.55 | ↑$0.30 (5.71%) | 5.22 | 5.57 | 575.51K |
| 2025-11-26 | 5.23 | 5.23 | ↑$0.00 (0.00%) | 5.10 | 5.28 | 1.07M |
| 2025-11-25 | 5.16 | 5.20 | ↑$0.04 (0.78%) | 5.08 | 5.28 | 0.97M |
| 2025-11-24 | 5.13 | 5.18 | ↑$0.05 (0.97%) | 4.96 | 5.23 | 2.18M |
| 2025-11-21 | 5.20 | 5.17 | ↓$0.03 (-0.58%) | 5.03 | 5.35 | 1.67M |
| 2025-11-20 | 5.48 | 5.20 | ↓$0.28 (-5.11%) | 5.17 | 5.65 | 1.04M |
| 2025-11-19 | 5.38 | 5.25 | ↓$0.13 (-2.42%) | 5.24 | 5.47 | 699.13K |
| 2025-11-18 | 5.21 | 5.39 | ↑$0.18 (3.45%) | 5.09 | 5.54 | 1.23M |
| 2025-11-17 | 5.18 | 5.33 | ↑$0.15 (2.90%) | 5.09 | 5.54 | 2.07M |
| 2025-11-14 | 5.10 | 5.21 | ↑$0.11 (2.06%) | 5.01 | 5.39 | 1.66M |
| 2025-11-13 | 5.78 | 5.29 | ↓$0.49 (-8.48%) | 5.26 | 5.83 | 1.16M |
| 2025-11-12 | 5.70 | 5.86 | ↑$0.16 (2.81%) | 5.69 | 6.01 | 1.36M |
| 2025-11-11 | 5.74 | 5.70 | ↓$0.04 (-0.70%) | 5.54 | 5.94 | 1.76M |
| 2025-11-10 | 5.55 | 5.74 | ↑$0.19 (3.42%) | 5.48 | 5.89 | 1.74M |
| 2025-11-07 | 5.54 | 5.45 | ↓$0.09 (-1.62%) | 5.30 | 5.56 | 1.48M |
| 2025-11-06 | 5.51 | 5.59 | ↑$0.08 (1.45%) | 5.40 | 5.83 | 2.12M |
| 2025-11-05 | 6.54 | 5.49 | ↓$1.05 (-16.06%) | 5.41 | 6.57 | 4.19M |
| 2025-11-04 | 6.52 | 6.63 | ↑$0.11 (1.69%) | 6.12 | 6.88 | 12.41M |
| 2025-11-03 | 6.33 | 5.95 | ↓$0.38 (-6.00%) | 5.82 | 6.33 | 1.80M |
| 2025-10-31 | 6.43 | 6.32 | ↓$0.11 (-1.71%) | 6.22 | 6.53 | 769.83K |
Create an account or log in to view more rows.
$CMPS what happen
$CMPS what happens?
$CMPS we like the stock
$CMPS up we go
$CMPS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$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…