COMPASS Pathways plc (CMPS) Historical Stock Prices

COMPASS Pathways plc (CMPS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Aug 21, 2026	13.82	14.02	13.30	13.33	13.33	2,080,800
Aug 20, 2026	14.00	14.20	13.65	13.82	13.82	2,038,400
Aug 19, 2026	13.93	14.17	13.68	14.01	14.01	2,836,100
Aug 18, 2026	13.55	14.00	13.22	13.90	13.90	3,271,300
Aug 17, 2026	13.39	13.80	13.27	13.72	13.72	1,795,100
Aug 14, 2026	13.26	13.48	13.06	13.45	13.45	1,357,300
Aug 13, 2026	14.20	14.20	13.28	13.29	13.29	2,387,100
Aug 12, 2026	13.75	14.59	13.65	14.22	14.22	4,086,000
Aug 11, 2026	13.48	13.69	13.20	13.38	13.38	2,190,700
Aug 10, 2026	13.60	13.62	13.07	13.18	13.18	1,817,600
Aug 7, 2026	13.51	14.08	13.26	13.54	13.54	3,393,400
Aug 6, 2026	13.43	13.77	13.26	13.55	13.55	3,423,400
Aug 5, 2026	11.60	13.65	11.60	13.58	13.58	7,682,500
Aug 4, 2026	11.35	11.87	11.20	11.80	11.80	2,369,500
Aug 3, 2026	11.26	11.54	11.02	11.25	11.25	2,775,300
Jul 31, 2026	11.60	11.79	11.20	11.35	11.35	1,986,100
Jul 30, 2026	10.92	11.60	10.83	11.57	11.57	1,960,800
Jul 29, 2026	10.80	11.17	10.65	10.90	10.90	2,760,800
Jul 28, 2026	11.20	11.34	10.59	10.85	10.85	2,670,600
Jul 27, 2026	11.26	11.77	11.21	11.27	11.27	2,983,500
Jul 24, 2026	11.82	11.89	11.01	11.26	11.26	3,627,200
Jul 23, 2026	11.80	11.95	11.61	11.71	11.71	1,822,100
Jul 22, 2026	12.05	12.20	11.85	11.93	11.93	1,726,500
Jul 21, 2026	11.79	12.26	11.48	12.18	12.18	2,878,900
Jul 20, 2026	12.16	12.39	11.64	11.67	11.67	5,579,000

Historical stock data.