COMPASS Pathways plc (CMPS) Historical Stock Prices

COMPASS Pathways plc (CMPS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	11.71	11.76	7.54	—	—	16,846,191
Oct 30, 2026	11.82	11.99	11.27	11.57	11.57	2,169,300
Oct 29, 2026	12.37	12.50	11.97	12.19	12.19	1,380,100
Oct 28, 2026	11.85	12.31	11.71	12.28	12.28	1,413,600
Oct 27, 2026	11.10	11.84	11.00	11.81	11.81	2,269,900
Oct 26, 2026	11.29	11.36	10.94	11.05	11.05	1,519,900
Oct 23, 2026	11.45	11.52	11.02	11.18	11.18	1,158,900
Oct 22, 2026	11.73	11.97	11.43	11.63	11.63	1,340,900
Oct 21, 2026	12.00	12.12	11.77	11.84	11.84	1,826,800
Oct 20, 2026	11.11	12.04	11.07	11.90	11.90	3,351,200
Oct 19, 2026	10.87	11.17	10.81	11.11	11.11	3,275,900
Oct 16, 2026	11.51	11.60	10.72	10.75	10.75	4,968,000
Oct 15, 2026	11.25	11.70	11.15	11.62	11.62	2,804,100
Oct 14, 2026	11.09	11.50	10.97	11.27	11.27	2,531,100
Oct 13, 2026	11.54	11.54	11.11	11.14	11.14	1,874,000
Oct 12, 2026	12.02	12.05	11.53	11.53	11.53	1,959,500
Oct 9, 2026	11.69	12.08	11.42	12.00	12.00	2,284,600
Oct 8, 2026	11.70	11.79	11.13	11.47	11.47	2,832,400
Oct 7, 2026	11.50	11.86	11.45	11.69	11.69	1,582,100
Oct 6, 2026	11.72	11.80	11.17	11.56	11.56	2,796,000
Oct 5, 2026	12.00	12.06	11.27	11.60	11.60	3,772,300
Oct 2, 2026	12.00	12.07	11.63	11.90	11.90	2,664,000
Oct 1, 2026	12.38	12.46	11.82	11.95	11.95	3,888,200
Sep 30, 2026	13.11	13.15	12.42	12.44	12.44	3,048,600
Sep 29, 2026	13.31	13.31	12.84	12.96	12.96	2,497,200

Historical stock data.