Get the Stockscreener App
6.29
3.23%
-0.21
After Hours:
6.40
0.11
+1.75%
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 February 10, 2026, is $6.29.
- 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 179.56% to $6.29 now.
- The 52-week high stock price for CMPS is $8.20, representing a 30.37% increase from the current share price, occurred on January 08, 2026.
- The 52-week low stock price for CMPS is $2.25, indicating a -64.23% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 10, 2026 | $6.50 | $6.27 | $0.23 | 877,108.0 | -3.23% |
| Feb 09, 2026 | $6.71 | $5.91 | $0.80 | 1,370,058.0 | +5.01% |
| Feb 06, 2026 | $6.25 | $5.72 | $0.5279 | 1,128,423.0 | +8.41% |
| Feb 05, 2026 | $6.30 | $5.67 | $0.635 | 2,993,191.0 | -10.36% |
| Feb 04, 2026 | $6.46 | $6.06 | $0.40 | 2,110,802.0 | -3.34% |
| Feb 03, 2026 | $6.83 | $6.41 | $0.4156 | 698,120.0 | -0.30% |
| Feb 02, 2026 | $6.82 | $6.56 | $0.26 | 650,137.0 | -1.20% |
| Jan 30, 2026 | $6.85 | $6.49 | $0.36 | 1,015,587.0 | -1.47% |
| Jan 29, 2026 | $6.93 | $6.54 | $0.385 | 985,970.0 | +1.19% |
| Jan 28, 2026 | $7.03 | $6.62 | $0.41 | 1,035,889.0 | -4.01% |
| Jan 27, 2026 | $7.05 | $6.87 | $0.185 | 905,952.0 | +1.30% |
| Jan 26, 2026 | $7.14 | $6.54 | $0.5949 | 1,505,291.0 | -3.77% |
| Jan 23, 2026 | $7.45 | $7.07 | $0.38 | 1,861,426.0 | +0.56% |
| Jan 22, 2026 | $7.29 | $6.92 | $0.37 | 1,091,275.0 | +1.86% |
| Jan 21, 2026 | $7.43 | $6.91 | $0.525 | 1,877,380.0 | -4.24% |
| Jan 20, 2026 | $7.46 | $7.15 | $0.31 | 1,304,100.0 | -0.54% |
| Jan 16, 2026 | $7.46 | $7.07 | $0.3908 | 746,416.0 | +0.55% |
| Jan 15, 2026 | $7.75 | $7.16 | $0.59 | 1,456,354.0 | -4.19% |
| Jan 14, 2026 | $7.67 | $7.31 | $0.365 | 1,265,895.0 | +3.53% |
| Jan 13, 2026 | $7.40 | $6.87 | $0.5299 | 1,267,173.0 | +5.29% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $6.83 | $5.67 | $1.17 | 10,704,947.0 | -5.98% |
| Jan, 2026 | $8.20 | $6.27 | $1.93 | 29,283,690.0 | -3.04% |
Compass Pathways Plc Adr Stock (CMPS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.15 | $4.90 | $2.25 | 27,806,023.0 | +21.08% |
| 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% |
0.06%
3.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):