COMPASS Pathways plc (CMPS) Historical Stock Prices

COMPASS Pathways plc (CMPS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 15, 2026	7.70	7.75	7.16	7.31	7.31	1,456,600
Jan 14, 2026	7.36	7.68	7.31	7.63	7.63	1,279,700
Jan 13, 2026	7.07	7.40	6.87	7.37	7.37	1,270,500
Jan 12, 2026	7.19	7.24	6.82	7.00	7.00	1,328,900
Jan 9, 2026	7.69	7.78	7.08	7.22	7.22	1,968,300
Jan 8, 2026	7.78	8.20	7.54	7.62	7.62	2,218,300
Jan 7, 2026	7.25	7.87	7.10	7.82	7.82	3,589,200
Jan 6, 2026	6.59	7.07	6.56	7.05	7.05	1,422,800
Jan 5, 2026	6.62	6.87	6.27	6.56	6.56	1,246,300
Jan 2, 2026	7.00	7.14	6.45	6.55	6.55	1,353,900
Dec 31, 2025	6.72	6.91	6.63	6.90	6.90	841,100
Dec 30, 2025	6.69	6.78	6.60	6.72	6.72	829,800
Dec 29, 2025	6.63	6.79	6.56	6.73	6.73	676,500
Dec 26, 2025	6.85	6.89	6.61	6.68	6.68	792,800
Dec 24, 2025	6.76	7.13	6.75	6.85	6.85	868,200
Dec 23, 2025	6.52	7.15	6.50	6.89	6.89	1,790,700
Dec 22, 2025	6.36	6.74	6.30	6.53	6.53	823,200
Dec 19, 2025	6.25	6.45	6.19	6.37	6.37	685,800
Dec 18, 2025	6.23	6.38	6.14	6.21	6.21	663,900
Dec 17, 2025	6.40	6.48	6.08	6.20	6.20	868,800
Dec 16, 2025	6.50	6.64	6.24	6.39	6.39	874,400
Dec 15, 2025	6.80	6.84	6.52	6.59	6.59	1,370,700
Dec 12, 2025	7.01	7.13	6.69	6.74	6.74	1,854,600
Dec 11, 2025	6.69	7.00	6.51	6.94	6.94	1,251,800
Dec 10, 2025	6.80	6.93	6.40	6.69	6.69	2,058,400

Historical stock data.