loading

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 August 22, 2025, is $4.61.
  • 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 104.89% to $4.61 now.
  • The 52-week high stock price for CMPS is $8.5367, representing a 85.18% increase from the current share price, occurred on August 26, 2024.
  • The 52-week low stock price for CMPS is $2.25, indicating a -51.19% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $4.65 $4.29 $0.36 2,359,415.0 +6.96%
Aug 21, 2025 $4.40 $4.04 $0.36 1,863,649.0 +5.64%
Aug 20, 2025 $4.14 $3.97 $0.17 1,385,209.0 -0.24%
Aug 19, 2025 $4.30 $4.03 $0.27 1,275,646.0 -3.99%
Aug 18, 2025 $4.42 $4.23 $0.19 1,249,608.0 -1.39%
Aug 15, 2025 $4.34 $4.21 $0.135 1,225,219.0 +1.89%
Aug 14, 2025 $4.33 $4.22 $0.115 962,715.0 -1.17%
Aug 13, 2025 $4.47 $4.21 $0.255 2,159,094.0 +1.66%
Aug 12, 2025 $4.35 $4.17 $0.18 1,569,059.0 -2.76%
Aug 11, 2025 $4.46 $4.20 $0.26 2,429,448.0 -1.14%
Aug 08, 2025 $4.55 $4.32 $0.2371 838,001.0 +1.86%
Aug 07, 2025 $4.39 $4.27 $0.12 675,310.0 -1.15%
Aug 06, 2025 $4.48 $4.28 $0.205 717,672.0 -2.68%
Aug 05, 2025 $4.67 $4.44 $0.23 944,719.0 -2.61%
Aug 04, 2025 $4.79 $4.36 $0.43 2,719,632.0 +5.99%
Aug 01, 2025 $4.53 $4.14 $0.39 2,522,243.0 -0.23%
Jul 31, 2025 $4.78 $3.92 $0.8565 6,089,420.0 +10.41%
Jul 30, 2025 $4.38 $3.92 $0.4565 2,017,446.0 -8.16%
Jul 29, 2025 $4.36 $4.04 $0.3228 2,205,083.0 -1.15%
Jul 28, 2025 $4.41 $4.09 $0.32 1,703,289.0 +0.23%
Jul 25, 2025 $4.41 $4.18 $0.23 1,072,884.0 -0.92%
Jul 24, 2025 $4.68 $4.34 $0.34 1,304,095.0 -5.41%

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
Aug, 2025 $4.79 $3.97 $0.82 27,256,054.0 +5.98%
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%
medical_care_facilities CON
$23.65
price up icon 2.78%
$28.74
price up icon 3.23%
medical_care_facilities CHE
$459.05
price up icon 1.09%
$172.44
price up icon 1.89%
medical_care_facilities DVA
$140.36
price up icon 2.02%
medical_care_facilities UHS
$185.58
price up icon 0.89%
Cap:     |  Volume (24h):