Get the Stockscreener App
5.82
3.47%
0.195
After Hours:
5.84
0.02
+0.34%
Compass Pathways Plc Adr Stock (CMPS) Price History
The historical daily chart and data for Compass Pathways Plc Adr stock (CMPS), show that the latest closing stock price as of December 05, 2025, is $5.82.
- Compass Pathways Plc Adr all-time high stock price is $61.69, occurred on December 14, 2020.
- The lowest Compass Pathways Plc Adr stock price recorded was $2.25 on June 23, 2025. Since then, Compass Pathways Plc Adr's stock price has risen over 158.67% to $5.82 now.
- The 52-week high stock price for CMPS is $7.085, representing a 21.74% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for CMPS is $2.25, indicating a -61.34% decrease from the current share price, occurred on June 23, 2025.
- The closing price of Compass Pathways Plc Adr (CMPS) stock in the beginning of 2024 was $23.06. The stock closed the year at $8.03, a loss of over -65.18% for the year.
The table below shows more information about CMPS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $5.90 | $5.59 | $0.3099 | 1,602,069.0 | +3.47% |
| Dec 04, 2025 | $5.65 | $5.06 | $0.59 | 1,479,657.0 | +10.51% |
| Dec 03, 2025 | $5.17 | $4.90 | $0.27 | 2,280,336.0 | +3.04% |
| Dec 02, 2025 | $5.40 | $4.92 | $0.48 | 3,159,060.0 | -5.73% |
| Dec 01, 2025 | $5.48 | $5.20 | $0.28 | 928,314.0 | -5.59% |
| Nov 28, 2025 | $5.57 | $5.22 | $0.35 | 573,560.0 | +6.12% |
| Nov 26, 2025 | $5.28 | $5.09 | $0.185 | 1,063,728.0 | +0.58% |
| Nov 25, 2025 | $5.28 | $5.08 | $0.20 | 965,923.0 | +0.39% |
| Nov 24, 2025 | $5.23 | $4.96 | $0.275 | 2,168,615.0 | +0.19% |
| Nov 21, 2025 | $5.35 | $5.03 | $0.325 | 1,661,657.0 | -0.58% |
| Nov 20, 2025 | $5.65 | $5.17 | $0.485 | 1,034,962.0 | -0.95% |
| Nov 19, 2025 | $5.46 | $5.24 | $0.2231 | 697,024.0 | -2.60% |
| Nov 18, 2025 | $5.54 | $5.09 | $0.4499 | 1,230,134.0 | +1.13% |
| Nov 17, 2025 | $5.54 | $5.09 | $0.45 | 2,064,778.0 | +2.40% |
| Nov 14, 2025 | $5.39 | $5.01 | $0.38 | 1,657,091.0 | -1.61% |
| Nov 13, 2025 | $5.83 | $5.26 | $0.57 | 1,160,677.0 | -9.73% |
| Nov 12, 2025 | $6.01 | $5.69 | $0.3195 | 1,355,967.0 | +2.81% |
| Nov 11, 2025 | $5.93 | $5.54 | $0.395 | 1,754,735.0 | -0.70% |
| Nov 10, 2025 | $5.89 | $5.48 | $0.41 | 1,741,125.0 | +5.32% |
| Nov 07, 2025 | $5.55 | $5.30 | $0.2549 | 1,483,606.0 | -2.50% |
| Nov 06, 2025 | $5.83 | $5.40 | $0.43 | 2,118,352.0 | +1.82% |
Compass Pathways Plc Adr Stock (CMPS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Compass Pathways Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMPS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compass Pathways Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compass Pathways Plc Adr Stock (CMPS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.90 | $4.90 | $0.9999 | 11,051,505.0 | +4.86% |
| Nov, 2025 | $6.88 | $4.96 | $1.92 | 41,111,164.0 | -12.18% |
| Oct, 2025 | $7.08 | $5.54 | $1.54 | 35,691,199.0 | +10.30% |
| Sep, 2025 | $5.93 | $4.40 | $1.53 | 35,197,845.0 | +29.64% |
| Aug, 2025 | $5.07 | $3.97 | $1.10 | 34,220,808.0 | +1.61% |
| Jul, 2025 | $4.78 | $2.82 | $1.96 | 54,722,019.0 | +55.36% |
| Jun, 2025 | $5.15 | $2.25 | $2.90 | 91,912,252.0 | -32.69% |
| May, 2025 | $5.03 | $3.62 | $1.41 | 21,485,455.0 | +4.52% |
| Apr, 2025 | $4.05 | $2.49 | $1.56 | 22,113,406.0 | +39.16% |
| Mar, 2025 | $4.14 | $2.72 | $1.42 | 20,626,425.0 | -27.23% |
| Feb, 2025 | $5.08 | $3.56 | $1.52 | 22,203,757.0 | -8.82% |
| Jan, 2025 | $5.22 | $3.17 | $2.05 | 26,509,601.0 | +14.02% |
Compass Pathways Plc Adr Stock (CMPS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.91 | $3.71 | $1.20 | 14,099,483.0 | -18.39% |
| Nov, 2024 | $6.04 | $4.19 | $1.85 | 22,962,876.0 | -3.47% |
| Oct, 2024 | $6.61 | $4.05 | $2.56 | 20,598,956.0 | -24.44% |
| Sep, 2024 | $7.74 | $6.15 | $1.59 | 8,077,997.0 | -15.78% |
| Aug, 2024 | $8.54 | $6.22 | $2.31 | 12,203,028.0 | -1.97% |
| Jul, 2024 | $8.21 | $5.85 | $2.36 | 8,320,978.0 | +26.32% |
| Jun, 2024 | $7.94 | $5.73 | $2.21 | 8,725,712.0 | -18.16% |
| May, 2024 | $9.63 | $7.24 | $2.39 | 7,374,073.0 | -13.89% |
| Apr, 2024 | $10.31 | $7.64 | $2.67 | 12,262,643.0 | +3.00% |
| Mar, 2024 | $12.57 | $8.12 | $4.45 | 15,182,513.0 | -18.99% |
| Feb, 2024 | $12.75 | $9.56 | $3.19 | 13,855,285.0 | -8.87% |
| Jan, 2024 | $12.30 | $7.66 | $4.64 | 14,941,564.0 | +28.80% |
Compass Pathways Plc Adr Stock (CMPS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.74 | $5.49 | $4.25 | 15,635,673.0 | +46.32% |
| Nov, 2023 | $6.58 | $5.01 | $1.57 | 6,874,103.0 | +4.36% |
| Oct, 2023 | $7.58 | $5.22 | $2.36 | 11,284,857.0 | -22.57% |
| Sep, 2023 | $10.12 | $7.35 | $2.77 | 10,301,452.0 | -18.23% |
| Aug, 2023 | $9.89 | $7.59 | $2.30 | 8,355,437.0 | -2.90% |
| Jul, 2023 | $10.92 | $8.16 | $2.76 | 9,671,058.0 | +12.56% |
| Jun, 2023 | $8.74 | $7.25 | $1.49 | 4,179,548.0 | +12.81% |
| May, 2023 | $8.84 | $7.25 | $1.59 | 4,144,843.0 | -8.48% |
| Apr, 2023 | $10.86 | $7.90 | $2.96 | 7,101,892.0 | -19.23% |
| Mar, 2023 | $10.64 | $7.59 | $3.05 | 5,640,585.0 | +20.36% |
| Feb, 2023 | $11.15 | $8.10 | $3.05 | 4,458,170.0 | -20.52% |
| Jan, 2023 | $11.07 | $6.97 | $4.10 | 6,502,976.0 | +29.27% |
0.54%
2.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):