CMPS - Compass Pathways Plc
5.73
-0.150 -2.618%
Share volume: 2,642,057
Last Updated: 03-19-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$5.88
-0.15
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-19-2026 | $5.78 | $5.78 | $5.83 | $5.83 | $5.57 | $5.57 | $5.73 | $5.73 | 2,642,057 | $2,642,057.00 |
| 03-18-2026 | $6.09 | $6.09 | $6.12 | $6.12 | $5.87 | $5.87 | $5.88 | $5.88 | 1,741,865 | $1,741,865.00 |
| 03-17-2026 | $6.30 | $6.30 | $6.32 | $6.32 | $6.05 | $6.05 | $6.06 | $6.06 | 2,706,106 | $2,706,106.00 |
| 03-16-2026 | $6.45 | $6.45 | $6.54 | $6.54 | $6.26 | $6.26 | $6.31 | $6.31 | 2,891,477 | $2,891,477.00 |
| 03-13-2026 | $6.70 | $6.70 | $7.02 | $7.02 | $6.32 | $6.32 | $6.39 | $6.39 | 1,923,932 | $1,923,932.00 |
| 03-12-2026 | $7.06 | $7.06 | $7.06 | $7.06 | $6.63 | $6.63 | $6.63 | $6.63 | 1,902,915 | $1,902,915.00 |
| 03-11-2026 | $7.52 | $7.52 | $7.55 | $7.55 | $6.85 | $6.85 | $6.89 | $6.89 | 2,139,840 | $2,139,840.00 |
| 03-10-2026 | $6.87 | $6.87 | $7.49 | $7.49 | $6.80 | $6.80 | $7.44 | $7.44 | 3,922,597 | $3,922,597.00 |
| 03-09-2026 | $6.51 | $6.51 | $6.90 | $6.90 | $6.41 | $6.41 | $6.86 | $6.86 | 3,441,480 | $3,441,480.00 |
| 03-06-2026 | $6.87 | $6.87 | $6.87 | $6.87 | $6.47 | $6.47 | $6.58 | $6.58 | 2,871,552 | $2,871,552.00 |