COMPASS Pathways plc (CMPS) Historical Stock Prices

COMPASS Pathways plc (CMPS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 10, 2026	11.19	11.79	11.02	11.03	11.03	2,159,900
Jun 9, 2026	11.84	12.00	10.81	11.26	11.26	3,545,300
Jun 8, 2026	12.39	12.39	11.54	11.73	11.73	3,102,300
Jun 5, 2026	12.94	13.03	11.74	12.11	12.11	4,270,300
Jun 4, 2026	12.60	13.82	12.53	13.05	13.05	3,532,700
Jun 3, 2026	13.36	13.36	12.50	12.69	12.69	3,208,600
Jun 2, 2026	14.18	14.36	13.30	13.33	13.33	5,391,600
Jun 1, 2026	13.33	14.76	13.09	14.19	14.19	8,953,000
May 29, 2026	11.89	13.10	11.80	13.06	13.06	4,557,700
May 28, 2026	11.78	12.08	11.39	11.92	11.92	2,558,000
May 27, 2026	12.22	12.30	11.55	11.85	11.85	2,869,700
May 26, 2026	12.27	12.48	11.97	12.23	12.23	3,881,400
May 22, 2026	12.04	12.24	11.59	11.81	11.81	3,865,100
May 21, 2026	10.71	12.03	10.70	11.59	11.59	6,210,200
May 20, 2026	10.20	10.98	10.15	10.87	10.87	3,927,700
May 19, 2026	10.58	10.58	9.83	10.07	10.07	4,135,500
May 18, 2026	11.64	11.65	10.29	10.56	10.56	7,041,100
May 15, 2026	10.35	10.69	10.05	10.37	10.37	3,132,800
May 14, 2026	10.74	11.28	10.52	10.62	10.62	4,482,800
May 13, 2026	9.85	11.08	9.61	10.96	10.96	8,644,500
May 12, 2026	9.50	9.56	9.22	9.37	9.37	1,816,200
May 11, 2026	9.91	9.97	9.55	9.65	9.65	2,481,200
May 8, 2026	9.40	9.97	9.35	9.91	9.91	3,537,300
May 7, 2026	9.72	9.80	9.14	9.39	9.39	2,810,800
May 6, 2026	9.45	9.80	9.16	9.76	9.76	2,467,000

Historical stock data.