Skip to main content
CMPS logo

COMPASS Pathways plc

CMPSNASDAQHealthcareMedical Care Facilities

$10.75Today:- (-)1Y +78.22%

As of Oct 16, 2026 close

Market cap
$1.57B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.88$15.87
Volume (live)
-
Avg. volume (3M)
2.93M

COMPASS Pathways (CMPS) Historical Stock Prices

Analyze COMPASS Pathways (CMPS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

COMPASS Pathways (CMPS) Interactive Price Chart

Interactive historical price chart showing COMPASS Pathways stock price movements and trends across multiple time periods.

Loading chart...

CMPS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CMPS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202611.5111.6010.7210.7510.754.97M
Oct 15, 202611.2511.7011.1511.6211.622.67M
Oct 14, 202611.0911.5010.9711.2711.272.50M
Oct 13, 202611.5411.5411.1111.1411.141.85M
Oct 12, 202612.0212.0511.5311.5311.531.93M
Oct 9, 202611.6912.0711.4212.0012.002.28M
Oct 8, 202611.7011.7911.1311.4711.472.80M
Oct 7, 202611.5011.8611.4511.6911.691.57M
Oct 6, 202611.7211.8011.1711.5611.562.67M
Oct 5, 202612.0012.0611.2711.6011.603.77M
Oct 2, 202612.0012.0711.6311.9011.902.66M
Oct 1, 202612.3812.4611.8211.9511.953.89M
Sep 30, 202613.1113.1512.4212.4412.443.05M
Sep 29, 202613.3113.3112.8412.9612.962.50M
Sep 28, 202613.1013.4912.8213.2313.231.78M
Sep 25, 202613.2013.4513.0313.0613.062.23M
Sep 24, 202613.6013.7712.9513.0913.093.92M
Sep 23, 202614.6614.7213.7413.7513.752.58M
Sep 22, 202615.1315.3514.5614.7814.782.32M
Sep 21, 202615.5015.5514.8815.0115.013.45M
Sep 18, 202615.1015.4314.7615.1915.193.57M
Sep 17, 202614.0615.4114.0015.0015.004.97M
Sep 16, 202613.8514.3113.6613.8013.801.99M
Sep 15, 202614.6314.7013.7013.8113.812.11M
Sep 14, 202614.2015.0114.1114.5414.542.54M
Sep 11, 202614.1314.6514.1314.3514.352.02M
Sep 10, 202614.9115.0114.0014.2214.223.32M
Sep 9, 202614.2015.8714.0515.1715.177.74M
Sep 8, 202613.2814.4513.1814.0414.043.37M
Sep 4, 202613.1713.3813.0513.2713.27794.91K
Sep 3, 202613.0313.3012.7213.2913.291.83M
Sep 2, 202613.3113.6013.0013.2313.231.93M
Sep 1, 202613.4113.4913.1213.2413.241.89M
Aug 31, 202613.7913.9413.4313.5113.511.78M
Aug 28, 202614.6014.7113.6913.7313.732.65M
Aug 27, 202614.6314.9314.4014.6414.641.66M
Aug 26, 202614.7915.0114.5614.6114.611.74M
Aug 25, 202614.4014.9214.3014.8814.882.28M
Aug 24, 202613.4014.3213.0814.2014.202.78M
Aug 21, 202613.8214.0213.3013.3313.332.08M
Aug 20, 202614.0014.2013.6513.8213.822.04M
Aug 19, 202613.9314.1713.6814.0114.012.84M
Aug 18, 202613.5514.0013.2213.9013.903.27M
Aug 17, 202613.3913.8013.2713.7213.721.80M
Aug 14, 202613.2613.4813.0613.4513.451.36M
Aug 13, 202614.2014.2013.2813.2913.292.39M
Aug 12, 202613.7514.5913.6514.2214.224.09M
Aug 11, 202613.4813.6913.2013.3813.382.19M
Aug 10, 202613.6013.6213.0713.1813.181.82M
Aug 7, 202613.5114.0813.2613.5413.543.39M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.