COMPASS Pathways Plc - American Depository Shares (CMPS)
4.3100
+0.1400 (3.36%)
COMPASS Pathways is a biotechnology company dedicated to advancing mental health treatment through innovative therapies
It focuses on developing psilocybin therapy, a novel approach to addressing conditions such as treatment-resistant depression. By conducting clinical trials and research, the company seeks to create evidence-based solutions that harness the potential of psychedelic substances in a controlled and therapeutic context. COMPASS Pathways aims to improve patient outcomes and transform mental health care through its pioneering work in the field of psychedelics and mental health.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.24 | 4.32 | 4.11 | 4.31 | 864,360 | 4.31 |
| 1/30/2025 | 4.12 | 4.38 | 4.03 | 4.17 | 1,412,088 | 4.17 |
| 1/29/2025 | 3.93 | 4.18 | 3.91 | 4.09 | 1,197,657 | 4.09 |
| 1/28/2025 | 3.64 | 3.98 | 3.54 | 3.94 | 822,060 | 3.94 |
| 1/27/2025 | 3.86 | 3.90 | 3.60 | 3.61 | 753,158 | 3.61 |
| 1/24/2025 | 3.86 | 4.10 | 3.81 | 3.89 | 1,002,799 | 3.89 |
| 1/23/2025 | 3.74 | 4.00 | 3.56 | 3.87 | 1,730,613 | 3.87 |
| 1/22/2025 | 3.64 | 3.81 | 3.59 | 3.73 | 1,150,682 | 3.73 |
| 1/21/2025 | 3.57 | 3.78 | 3.52 | 3.64 | 1,006,302 | 3.64 |
| 1/17/2025 | 3.48 | 3.65 | 3.37 | 3.49 | 946,167 | 3.49 |
| 1/16/2025 | 3.45 | 3.57 | 3.29 | 3.41 | 1,466,676 | 3.41 |
| 1/15/2025 | 3.40 | 3.62 | 3.35 | 3.45 | 1,133,641 | 3.45 |
| 1/14/2025 | 3.45 | 3.49 | 3.29 | 3.36 | 1,205,864 | 3.36 |
| 1/13/2025 | 3.54 | 3.57 | 3.31 | 3.37 | 1,288,179 | 3.37 |
| 1/10/2025 | 4.04 | 4.09 | 3.17 | 3.53 | 4,160,935 | 3.53 |
| 1/08/2025 | 4.61 | 4.68 | 4.08 | 4.14 | 886,810 | 4.14 |
| 1/07/2025 | 4.80 | 5.22 | 4.56 | 4.58 | 990,980 | 4.58 |
| 1/06/2025 | 4.60 | 5.01 | 4.42 | 4.75 | 1,661,937 | 4.75 |
| 1/03/2025 | 4.20 | 4.56 | 4.06 | 4.45 | 1,767,705 | 4.45 |
| 1/02/2025 | 3.85 | 4.28 | 3.82 | 4.15 | 1,128,202 | 4.15 |
| 12/31/2024 | 3.75 | 0.00 | 3.78 | 3.78 | 0 | 3.78 |
| 12/30/2024 | 3.94 | 3.96 | 3.71 | 3.75 | 1,009,689 | 3.75 |
| 12/27/2024 | 4.14 | 4.14 | 3.92 | 3.99 | 556,129 | 3.99 |
| 12/26/2024 | 3.99 | 4.18 | 3.88 | 4.14 | 606,255 | 4.14 |
| 12/24/2024 | 4.05 | 4.13 | 3.96 | 4.03 | 238,244 | 4.03 |
| 12/23/2024 | 4.02 | 4.17 | 3.92 | 4.05 | 516,446 | 4.05 |
| 12/20/2024 | 3.91 | 4.20 | 3.90 | 3.97 | 1,170,381 | 3.97 |
| 12/19/2024 | 4.00 | 4.19 | 3.92 | 3.92 | 565,182 | 3.92 |
| 12/18/2024 | 4.25 | 4.30 | 3.85 | 3.93 | 969,019 | 3.93 |
| 12/17/2024 | 4.25 | 4.40 | 4.18 | 4.20 | 549,641 | 4.20 |
| 12/16/2024 | 4.21 | 4.42 | 4.16 | 4.33 | 399,843 | 4.33 |
| 12/13/2024 | 4.40 | 4.43 | 4.17 | 4.22 | 533,195 | 4.22 |
| 12/12/2024 | 4.50 | 4.58 | 4.31 | 4.41 | 552,408 | 4.41 |
| 12/11/2024 | 4.55 | 4.59 | 4.35 | 4.53 | 797,445 | 4.53 |
| 12/10/2024 | 4.71 | 4.74 | 4.46 | 4.54 | 747,331 | 4.54 |
| 12/09/2024 | 4.68 | 4.91 | 4.67 | 4.81 | 727,361 | 4.81 |
| 12/06/2024 | 4.12 | 4.67 | 4.11 | 4.67 | 1,383,281 | 4.67 |
| 12/05/2024 | 4.19 | 4.20 | 4.00 | 4.09 | 980,321 | 4.09 |
| 12/04/2024 | 4.38 | 4.38 | 4.13 | 4.14 | 618,935 | 4.14 |
| 12/03/2024 | 4.49 | 4.54 | 4.28 | 4.35 | 585,268 | 4.35 |
| 12/02/2024 | 4.59 | 4.63 | 4.41 | 4.49 | 580,840 | 4.49 |
| 11/29/2024 | 4.56 | 4.66 | 4.50 | 4.59 | 369,669 | 4.59 |
| 11/27/2024 | 4.55 | 4.65 | 4.48 | 4.56 | 430,734 | 4.56 |
| 11/26/2024 | 4.64 | 4.68 | 4.47 | 4.52 | 541,369 | 4.52 |
| 11/25/2024 | 4.52 | 4.64 | 4.37 | 4.57 | 821,824 | 4.57 |
| 11/22/2024 | 4.46 | 4.59 | 4.34 | 4.41 | 725,423 | 4.41 |
| 11/21/2024 | 4.66 | 4.69 | 4.40 | 4.45 | 607,786 | 4.45 |
| 11/20/2024 | 4.77 | 4.88 | 4.59 | 4.66 | 502,430 | 4.66 |
| 11/19/2024 | 4.59 | 4.82 | 4.47 | 4.76 | 877,574 | 4.76 |
| 11/18/2024 | 5.08 | 5.16 | 4.65 | 4.66 | 879,832 | 4.66 |
| 11/15/2024 | 5.15 | 6.04 | 4.97 | 5.04 | 3,601,064 | 5.04 |
| 11/14/2024 | 5.02 | 5.05 | 4.79 | 4.89 | 735,450 | 4.89 |
| 11/13/2024 | 5.10 | 5.24 | 4.94 | 4.98 | 891,320 | 4.98 |
| 11/12/2024 | 5.27 | 5.40 | 5.00 | 5.05 | 935,094 | 5.05 |
| 11/11/2024 | 5.46 | 5.57 | 5.17 | 5.31 | 957,222 | 5.31 |
| 11/08/2024 | 5.27 | 5.50 | 4.99 | 5.45 | 1,970,835 | 5.45 |
| 11/07/2024 | 4.75 | 5.47 | 4.75 | 5.30 | 2,286,195 | 5.30 |
| 11/06/2024 | 4.70 | 4.83 | 4.48 | 4.73 | 1,682,086 | 4.73 |
| 11/05/2024 | 4.67 | 4.75 | 4.19 | 4.52 | 1,257,470 | 4.52 |
| 11/04/2024 | 4.74 | 4.79 | 4.57 | 4.68 | 854,088 | 4.68 |
| 11/01/2024 | 4.75 | 4.83 | 4.47 | 4.75 | 2,081,860 | 4.75 |