Get the Stockscreener App
11.49
2.54%
-0.30
After Hours:
11.60
0.11
+0.96%
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 June 16, 2026, is $11.49.
- 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 410.67% to $11.49 now.
- The 52-week high stock price for CMPS is $14.76, representing a 28.46% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for CMPS is $2.25, indicating a -80.42% 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $11.90 | $11.15 | $0.75 | 2,051,877.0 | -2.54% |
| Jun 15, 2026 | $12.49 | $11.64 | $0.85 | 2,072,305.0 | -2.40% |
| Jun 12, 2026 | $12.37 | $11.45 | $0.9233 | 2,510,647.0 | +5.87% |
| Jun 11, 2026 | $11.46 | $10.72 | $0.736 | 3,666,357.0 | +3.45% |
| Jun 10, 2026 | $11.79 | $11.02 | $0.77 | 2,141,487.0 | -2.04% |
| Jun 09, 2026 | $12.00 | $10.81 | $1.19 | 3,538,853.0 | -4.01% |
| Jun 08, 2026 | $12.39 | $11.54 | $0.848 | 3,094,199.0 | -3.14% |
| Jun 05, 2026 | $13.03 | $11.74 | $1.29 | 4,259,548.0 | -7.20% |
| Jun 04, 2026 | $13.82 | $12.53 | $1.29 | 3,524,431.0 | +2.84% |
| Jun 03, 2026 | $13.36 | $12.50 | $0.86 | 3,175,186.0 | -4.80% |
| Jun 02, 2026 | $14.36 | $13.30 | $1.06 | 5,371,312.0 | -6.06% |
| Jun 01, 2026 | $14.76 | $13.09 | $1.67 | 8,913,901.0 | +8.65% |
| May 29, 2026 | $13.10 | $11.80 | $1.30 | 4,554,484.0 | +9.56% |
| May 28, 2026 | $12.07 | $11.39 | $0.685 | 2,555,211.0 | +0.59% |
| May 27, 2026 | $12.30 | $11.55 | $0.75 | 2,849,256.0 | -3.07% |
| May 26, 2026 | $12.48 | $11.96 | $0.515 | 3,827,620.0 | +3.51% |
| May 22, 2026 | $12.23 | $11.59 | $0.645 | 3,868,782.0 | +1.90% |
| May 21, 2026 | $12.03 | $10.70 | $1.33 | 6,186,725.0 | +6.62% |
| May 20, 2026 | $10.98 | $10.15 | $0.83 | 3,916,046.0 | +7.94% |
| May 19, 2026 | $10.58 | $9.83 | $0.75 | 4,111,334.0 | -4.64% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $14.76 | $10.72 | $4.04 | 46,371,980.0 | -12.02% |
| May, 2026 | $13.10 | $8.76 | $4.34 | 80,359,849.0 | +44.15% |
| Apr, 2026 | $10.21 | $5.41 | $4.80 | 109,592,507.0 | +63.83% |
| Mar, 2026 | $7.55 | $4.88 | $2.67 | 52,666,415.0 | -19.86% |
| Feb, 2026 | $8.90 | $5.67 | $3.24 | 94,867,320.0 | +3.14% |
| 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% |
1.10%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):