COMPASS Pathways Plc American Depository Shares Stock Price History
NASDAQ: CMPSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
12.00+0.53 (+4.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 12.04 +0.33%
CMPS price history at a glance
The price history for COMPASS Pathways Plc American Depository Shares (CMPS) on this page begins on September 14, 2020, when the stock closed at $29.00; it most recently closed at $12.00 on October 5, 2026. The highest price in this record is $61.69, reached on December 14, 2020; the latest close is 80.5% below that peak. Across the 5 complete calendar years in the table, CMPS finished higher in 2 and lower in 3. Its best year was 2025 (+47.2%) and its worst was 2022 (-63.7%).
Over roughly 6 years the share price changed -58.6%, a -13.6% compound annual price return (excluding dividends). In the last 12 months alone, CMPS has gained 73.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $61.69
- Date of high
- Dec 14, 2020
- Low since 2020
- $2.25
- Date of low
- Jun 23, 2025
- 52-week high
- $15.87
- 52-week low
- $4.88
- IPO year
- 2020
- Last close
- $11.47
CMPS returns
1 week
-4.02%
1 month
-18.30%
3 months
-15.66%
6 months
+105.56%
Year to date
+66.23%
1 year
+73.79%
3 years
+91.49%
5 years
-64.40%
CMPS price return, excluding dividends.
CMPS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.00 | +83.21% |
| 2025 | 6.55 | +47.19% |
| 2024 | 4.45 | -49.14% |
| 2023 | 8.75 | +8.97% |
| 2022 | 8.03 | -63.67% |
| 2021 | 22.10 | -53.61% |
| 2020* | 47.64 | +64.28% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CMPS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.63 | 11.78 | 11.13 | 11.47 | -1.88% | |
| 11.50 | 11.86 | 11.45 | 11.69 | +1.12% | |
| 11.72 | 11.80 | 11.17 | 11.56 | -0.34% | |
| 12.00 | 12.06 | 11.27 | 11.60 | -2.52% | |
| 12.00 | 12.07 | 11.63 | 11.90 | -0.42% | |
| 12.38 | 12.46 | 11.82 | 11.95 | -3.94% | |
| 13.11 | 13.15 | 12.42 | 12.44 | -4.01% | |
| 13.31 | 13.31 | 12.84 | 12.96 | -2.04% | |
| 13.10 | 13.49 | 12.82 | 13.23 | +1.30% | |
| 13.20 | 13.45 | 13.03 | 13.06 | -0.23% | |
| 13.60 | 13.77 | 12.95 | 13.09 | -4.80% | |
| 14.66 | 14.72 | 13.74 | 13.75 | -6.97% | |
| 15.13 | 15.35 | 14.57 | 14.78 | -1.53% | |
| 15.50 | 15.55 | 14.88 | 15.01 | -1.18% | |
| 15.10 | 15.43 | 14.76 | 15.19 | +1.27% | |
| 14.06 | 15.41 | 14.00 | 15.00 | +8.70% | |
| 13.85 | 14.31 | 13.66 | 13.80 | -0.07% | |
| 14.63 | 14.70 | 13.70 | 13.81 | -5.02% | |
| 14.20 | 15.01 | 14.11 | 14.54 | +1.32% | |
| 14.13 | 14.65 | 14.13 | 14.35 | +0.91% | |
| 14.91 | 15.01 | 14.00 | 14.22 | -6.26% | |
| 14.20 | 15.87 | 14.05 | 15.17 | +8.05% | |
| 13.28 | 14.45 | 13.18 | 14.04 | +5.80% | |
| 13.17 | 13.38 | 13.05 | 13.27 | -0.15% | |
| 13.03 | 13.30 | 12.73 | 13.29 | +0.45% | |
| 13.31 | 13.60 | 13.00 | 13.23 | -0.08% | |
| 13.41 | 13.49 | 13.12 | 13.24 | -2.00% | |
| 13.80 | 13.94 | 13.43 | 13.51 | -1.60% | |
| 14.60 | 14.71 | 13.69 | 13.73 | -6.22% | |
| 14.63 | 14.93 | 14.40 | 14.64 | +0.21% | |
| 14.79 | 15.01 | 14.57 | 14.61 | -1.81% | |
| 14.40 | 14.92 | 14.30 | 14.88 | +4.79% | |
| 13.41 | 14.32 | 13.08 | 14.20 | +6.53% | |
| 13.82 | 14.02 | 13.30 | 13.33 | -3.55% | |
| 14.00 | 14.20 | 13.65 | 13.82 | -1.36% | |
| 13.93 | 14.17 | 13.68 | 14.01 | +0.79% | |
| 13.55 | 14.00 | 13.22 | 13.90 | +1.31% | |
| 13.39 | 13.80 | 13.27 | 13.72 | +2.01% | |
| 13.26 | 13.48 | 13.06 | 13.45 | +1.20% | |
| 14.20 | 14.20 | 13.28 | 13.29 | -6.54% | |
| 13.75 | 14.59 | 13.65 | 14.22 | +6.28% | |
| 13.48 | 13.69 | 13.20 | 13.38 | +1.52% | |
| 13.60 | 13.62 | 13.07 | 13.18 | -2.66% | |
| 13.51 | 14.08 | 13.26 | 13.54 | -0.07% | |
| 13.43 | 13.77 | 13.26 | 13.55 | -0.22% | |
| 11.60 | 13.65 | 11.60 | 13.58 | +15.08% | |
| 11.35 | 11.87 | 11.20 | 11.80 | +4.89% | |
| 11.26 | 11.54 | 11.02 | 11.25 | -0.88% | |
| 11.60 | 11.79 | 11.20 | 11.35 | -1.90% | |
| 10.92 | 11.60 | 10.83 | 11.57 | +6.15% | |
| 10.80 | 11.17 | 10.65 | 10.90 | +0.46% | |
| 11.20 | 11.34 | 10.59 | 10.85 | -3.73% | |
| 11.26 | 11.77 | 11.21 | 11.27 | +0.09% | |
| 11.82 | 11.89 | 11.01 | 11.26 | -3.84% | |
| 11.80 | 11.95 | 11.61 | 11.71 | -1.84% | |
| 12.05 | 12.20 | 11.85 | 11.93 | -2.05% | |
| 11.79 | 12.26 | 11.48 | 12.18 | +4.37% | |
| 12.16 | 12.39 | 11.64 | 11.67 | -5.51% | |
| 12.47 | 13.04 | 12.02 | 12.35 | -0.64% | |
| 14.50 | 14.60 | 12.26 | 12.43 | -6.61% | |
| 13.30 | 13.42 | 12.67 | 13.31 | -0.60% | |
| 13.20 | 13.53 | 12.94 | 13.39 | +1.55% | |
| 13.46 | 13.58 | 12.91 | 13.19 | -3.34% | |
| 13.94 | 14.02 | 13.01 | 13.64 | +0.29% | |
| 13.98 | 14.04 | 13.46 | 13.60 | -2.61% | |
| 12.77 | 13.97 | 12.65 | 13.97 | +7.51% | |
| 11.75 | 13.23 | 11.56 | 12.99 | +1.17% | |
| 13.72 | 14.15 | 12.83 | 12.84 | -5.73% | |
| 13.36 | 13.80 | 12.78 | 13.62 | +2.48% | |
| 14.00 | 14.13 | 13.27 | 13.29 | -6.08% | |
| 15.08 | 15.39 | 14.14 | 14.15 | -6.10% | |
| 14.65 | 15.40 | 14.27 | 15.07 | +1.69% | |
| 13.55 | 14.94 | 13.34 | 14.82 | +9.13% | |
| 12.70 | 13.63 | 12.70 | 13.58 | +7.95% | |
| 12.74 | 13.50 | 12.34 | 12.58 | -0.55% | |
| 12.21 | 13.00 | 12.20 | 12.65 | +0.16% | |
| 12.80 | 13.15 | 12.40 | 12.63 | +0.80% | |
| 12.20 | 12.57 | 11.92 | 12.53 | +4.94% | |
| 11.59 | 12.33 | 11.51 | 11.94 | +3.92% | |
| 11.72 | 11.90 | 11.15 | 11.49 | -2.54% | |
| 12.40 | 12.49 | 11.64 | 11.79 | -2.40% | |
| 11.48 | 12.37 | 11.45 | 12.08 | +5.87% | |
| 11.20 | 11.46 | 10.72 | 11.41 | +3.45% | |
| 11.19 | 11.79 | 11.02 | 11.03 | -2.04% | |
| 11.84 | 12.00 | 10.81 | 11.26 | -4.01% | |
| 12.39 | 12.39 | 11.54 | 11.73 | -3.14% | |
| 12.94 | 13.03 | 11.74 | 12.11 | -7.20% | |
| 12.60 | 13.82 | 12.53 | 13.05 | +2.84% | |
| 13.36 | 13.36 | 12.50 | 12.69 | -4.80% | |
| 14.18 | 14.36 | 13.30 | 13.33 | -6.06% | |
| 13.33 | 14.76 | 13.09 | 14.19 | +8.65% | |
| 11.89 | 13.10 | 11.80 | 13.06 | +9.56% | |
| 11.78 | 12.08 | 11.39 | 11.92 | +0.59% | |
| 12.22 | 12.30 | 11.55 | 11.85 | -3.07% | |
| 12.27 | 12.48 | 11.97 | 12.23 | +3.51% | |
| 12.04 | 12.24 | 11.59 | 11.81 | +1.90% | |
| 10.71 | 12.03 | 10.70 | 11.59 | +6.62% | |
| 10.20 | 10.98 | 10.15 | 10.87 | +7.94% | |
| 10.58 | 10.58 | 9.83 | 10.07 | -4.64% | |
| 11.64 | 11.65 | 10.29 | 10.56 | +1.83% | |
| 10.35 | 10.69 | 10.05 | 10.37 | -2.35% | |
| 10.74 | 11.28 | 10.52 | 10.62 | -3.10% | |
| 9.85 | 11.08 | 9.61 | 10.96 | +16.97% | |
| 9.50 | 9.56 | 9.22 | 9.37 | -2.90% | |
| 9.91 | 9.97 | 9.55 | 9.65 | -2.62% | |
| 9.40 | 9.97 | 9.35 | 9.91 | +5.54% | |
| 9.72 | 9.80 | 9.14 | 9.39 | -3.79% | |
| 9.45 | 9.80 | 9.16 | 9.76 | +4.72% | |
| 9.50 | 9.57 | 9.12 | 9.32 | -2.10% | |
| 9.17 | 9.63 | 9.02 | 9.52 | +5.66% | |
| 9.09 | 9.16 | 8.76 | 9.01 | -0.55% | |
| 8.54 | 9.06 | 8.22 | 9.06 | +8.11% | |
| 8.45 | 8.57 | 8.25 | 8.38 | -0.71% | |
| 8.75 | 8.97 | 8.39 | 8.44 | -5.06% | |
| 9.61 | 9.88 | 8.85 | 8.89 | -7.20% | |
| 9.72 | 9.90 | 8.68 | 9.58 | +4.70% | |
| 8.75 | 9.50 | 8.65 | 9.15 | +4.57% | |
| 9.31 | 9.35 | 8.11 | 8.75 | -5.41% | |
| 9.79 | 9.84 | 9.05 | 9.25 | -2.22% | |
| 8.65 | 10.21 | 8.63 | 9.46 | +42.04% | |
| 6.80 | 6.95 | 6.55 | 6.66 | 0.00% | |
| 5.97 | 6.75 | 5.80 | 6.66 | +11.74% | |
| 5.86 | 5.98 | 5.68 | 5.96 | +3.65% | |
| 5.85 | 5.98 | 5.73 | 5.75 | -0.35% | |
| 5.55 | 5.87 | 5.54 | 5.77 | +4.34% | |
| 5.63 | 5.70 | 5.52 | 5.53 | -0.90% | |
| 5.67 | 5.71 | 5.57 | 5.58 | -2.45% | |
| 5.68 | 5.88 | 5.64 | 5.72 | +3.25% | |
| 5.69 | 5.69 | 5.41 | 5.54 | -3.65% | |
| 5.80 | 5.87 | 5.67 | 5.75 | -0.69% | |
| 5.50 | 5.82 | 5.45 | 5.79 | +3.02% | |
| 5.61 | 5.69 | 5.57 | 5.62 | +1.63% | |
| 5.35 | 5.64 | 5.35 | 5.53 | +5.53% | |
| 5.36 | 5.38 | 5.13 | 5.24 | -2.42% | |
| 5.61 | 5.70 | 5.31 | 5.37 | -4.79% | |
| 5.50 | 5.86 | 5.46 | 5.64 | +0.36% | |
| 5.31 | 5.80 | 5.31 | 5.62 | +7.66% | |
| 5.30 | 5.31 | 4.88 | 5.22 | -2.25% | |
| 5.52 | 5.55 | 5.25 | 5.34 | -1.29% | |
| 5.71 | 5.87 | 5.38 | 5.41 | -5.58% | |
| 5.78 | 5.83 | 5.57 | 5.73 | -2.55% | |
| 6.09 | 6.12 | 5.87 | 5.88 | -2.97% | |
| 6.30 | 6.32 | 6.05 | 6.06 | -3.96% | |
| 6.45 | 6.54 | 6.26 | 6.31 | -1.25% | |
| 6.70 | 7.02 | 6.32 | 6.39 | -3.62% | |
| 7.06 | 7.06 | 6.63 | 6.63 | -3.77% | |
| 7.52 | 7.55 | 6.85 | 6.89 | -7.39% | |
| 6.87 | 7.49 | 6.80 | 7.44 | +8.45% | |
| 6.51 | 6.90 | 6.41 | 6.86 | +4.26% | |
| 6.87 | 6.87 | 6.47 | 6.58 | -2.88% | |
| 7.00 | 7.18 | 6.77 | 6.78 | -3.90% | |
| 7.02 | 7.12 | 6.81 | 7.05 | +1.44% | |
| 6.82 | 7.03 | 6.57 | 6.95 | -1.00% | |
| 6.73 | 7.19 | 6.64 | 7.02 | +1.74% | |
| 7.34 | 7.43 | 6.79 | 6.90 | -5.87% | |
| 7.33 | 7.49 | 6.99 | 7.33 | -1.48% | |
| 8.07 | 8.10 | 7.23 | 7.44 | -6.88% | |
| 7.90 | 8.03 | 7.63 | 7.99 | +1.78% | |
| 8.10 | 8.10 | 7.49 | 7.85 | -2.48% | |
| 8.23 | 8.40 | 7.95 | 8.05 | -2.54% | |
| 8.51 | 8.52 | 7.71 | 8.26 | -2.25% | |
| 8.26 | 8.90 | 7.94 | 8.45 | +10.75% | |
| 7.83 | 8.80 | 7.31 | 7.63 | +31.33% | |
| 5.89 | 6.05 | 5.77 | 5.81 | -0.68% | |
| 6.35 | 6.38 | 5.83 | 5.85 | -7.29% | |
| 6.32 | 6.35 | 6.09 | 6.31 | +0.32% | |
| 6.45 | 6.50 | 6.27 | 6.29 | -3.23% | |
| 6.20 | 6.71 | 5.91 | 6.50 | +5.01% | |
| 5.90 | 6.25 | 5.72 | 6.19 | +8.41% | |
| 6.30 | 6.30 | 5.67 | 5.71 | -10.36% | |
| 6.37 | 6.46 | 6.06 | 6.37 | -3.34% | |
| 6.62 | 6.83 | 6.41 | 6.59 | -0.30% | |
| 6.67 | 6.82 | 6.56 | 6.61 | -1.20% | |
| 6.77 | 6.85 | 6.49 | 6.69 | -1.47% | |
| 6.68 | 6.93 | 6.55 | 6.79 | +1.19% | |
| 7.03 | 7.03 | 6.62 | 6.71 | -4.01% | |
| 7.00 | 7.05 | 6.87 | 6.99 | +1.30% | |
| 7.11 | 7.14 | 6.55 | 6.90 | -3.77% | |
| 7.26 | 7.45 | 7.07 | 7.17 | +0.56% | |
| 7.01 | 7.29 | 6.92 | 7.13 | +1.86% | |
| 7.31 | 7.43 | 6.91 | 7.00 | -4.24% | |
| 7.20 | 7.46 | 7.15 | 7.31 | -0.54% | |
| 7.31 | 7.46 | 7.07 | 7.35 | +0.55% | |
| 7.70 | 7.75 | 7.16 | 7.31 | -4.19% | |
| 7.36 | 7.68 | 7.31 | 7.63 | +3.53% | |
| 7.07 | 7.40 | 6.87 | 7.37 | +5.29% | |
| 7.19 | 7.24 | 6.82 | 7.00 | -3.05% | |
| 7.69 | 7.78 | 7.08 | 7.22 | -5.25% | |
| 7.78 | 8.20 | 7.54 | 7.62 | -2.56% | |
| 7.25 | 7.87 | 7.10 | 7.82 | +10.92% | |
| 6.59 | 7.07 | 6.56 | 7.05 | +7.47% | |
| 6.62 | 6.87 | 6.27 | 6.56 | +0.15% | |
| 7.00 | 7.14 | 6.45 | 6.55 | -5.07% | |
| 6.72 | 6.91 | 6.63 | 6.90 | +2.68% | |
| 6.69 | 6.78 | 6.60 | 6.72 | -0.15% | |
| 6.63 | 6.79 | 6.56 | 6.73 | +0.75% | |
| 6.85 | 6.89 | 6.61 | 6.68 | -2.41% | |
| 6.76 | 7.13 | 6.75 | 6.85 | -0.65% | |
| 6.52 | 7.15 | 6.50 | 6.89 | +5.51% | |
| 6.36 | 6.74 | 6.30 | 6.53 | +2.51% | |
| 6.25 | 6.45 | 6.19 | 6.37 | +2.58% | |
| 6.23 | 6.38 | 6.14 | 6.21 | +0.16% | |
| 6.40 | 6.48 | 6.08 | 6.20 | -2.97% | |
| 6.50 | 6.64 | 6.24 | 6.39 | -3.03% | |
| 6.80 | 6.84 | 6.52 | 6.59 | -2.23% | |
| 7.01 | 7.13 | 6.69 | 6.74 | -2.88% | |
| 6.69 | 7.00 | 6.51 | 6.94 | +3.74% | |
| 6.80 | 6.93 | 6.40 | 6.69 | +5.19% | |
| 6.32 | 6.56 | 6.20 | 6.36 | +0.95% | |
| 5.86 | 6.34 | 5.78 | 6.30 | +8.25% | |
| 5.69 | 5.90 | 5.59 | 5.82 | +2.46% | |
| 5.09 | 5.68 | 5.06 | 5.68 | +11.59% | |
| 4.93 | 5.17 | 4.90 | 5.09 | +3.04% | |
| 5.40 | 5.40 | 4.92 | 4.94 | -5.73% | |
| 5.48 | 5.48 | 5.20 | 5.24 | -5.59% | |
| 5.25 | 5.57 | 5.22 | 5.55 | +6.12% | |
| 5.23 | 5.28 | 5.10 | 5.23 | +0.58% | |
| 5.16 | 5.28 | 5.08 | 5.20 | +0.39% | |
| 5.13 | 5.23 | 4.96 | 5.18 | +0.19% | |
| 5.20 | 5.35 | 5.03 | 5.17 | -0.58% | |
| 5.48 | 5.65 | 5.17 | 5.20 | -0.95% | |
| 5.38 | 5.47 | 5.24 | 5.25 | -2.60% | |
| 5.21 | 5.54 | 5.09 | 5.39 | +1.13% | |
| 5.18 | 5.54 | 5.09 | 5.33 | +2.40% | |
| 5.10 | 5.39 | 5.01 | 5.21 | -1.61% | |
| 5.78 | 5.83 | 5.26 | 5.29 | -9.73% | |
| 5.70 | 6.01 | 5.69 | 5.86 | +2.81% | |
| 5.74 | 5.94 | 5.54 | 5.70 | -0.70% | |
| 5.55 | 5.89 | 5.48 | 5.74 | +5.32% | |
| 5.54 | 5.56 | 5.30 | 5.45 | -2.50% | |
| 5.51 | 5.83 | 5.40 | 5.59 | +1.82% | |
| 6.54 | 6.57 | 5.41 | 5.49 | -17.19% | |
| 6.52 | 6.88 | 6.12 | 6.63 | +11.43% | |
| 6.33 | 6.33 | 5.82 | 5.95 | -5.85% | |
| 6.43 | 6.53 | 6.22 | 6.32 | +0.32% | |
| 6.34 | 6.71 | 6.25 | 6.30 | -0.47% | |
| 6.51 | 6.65 | 6.23 | 6.33 | -3.36% | |
| 6.53 | 6.62 | 6.38 | 6.55 | +0.15% | |
| 6.37 | 6.87 | 6.36 | 6.54 | +4.14% | |
| 6.36 | 6.49 | 6.28 | 6.28 | +0.64% | |
| 6.34 | 6.41 | 6.19 | 6.24 | -1.58% | |
| 6.46 | 6.59 | 6.20 | 6.34 | -2.46% | |
| 6.72 | 6.74 | 6.46 | 6.50 | -3.70% | |
| 6.68 | 6.84 | 6.58 | 6.75 | +3.53% | |
| 6.22 | 6.60 | 6.18 | 6.52 | +1.72% | |
| 6.89 | 7.02 | 6.40 | 6.41 | -6.15% | |
| 6.98 | 7.03 | 6.63 | 6.83 | -0.15% | |
| 6.29 | 7.09 | 6.28 | 6.84 | +8.74% | |
| 6.26 | 6.44 | 6.21 | 6.29 | +1.13% | |
| 6.50 | 6.60 | 5.95 | 6.22 | -3.42% | |
| 6.60 | 6.69 | 6.31 | 6.44 | -2.42% | |
| 6.32 | 6.75 | 6.27 | 6.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMPS chart for longer ranges.