COMPASS Pathways (CMPS) Stock Chart & Stock Price History → The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad) Free CMPS Stock Alerts $7.38 -0.04 (-0.54%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends COMPASS Pathways Stock Price Performance5 Day Performance-1.34%1 Month Performance-12.97%3 Month Performance-35.71%6 Month Performance+20.98%Year-To-Date Performance-15.66%1 Year Performance-2.77% Receive CMPS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for COMPASS Pathways and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTrump conviction scandal exposedIn this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now. CMPS Stock Chart for Saturday, June, 1, 2024 CMPS Chart by TradingView COMPASS Pathways Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$7.42$7.38-0.54%$7.64$7.24396,141 shs$504.64 million05/30/2024$7.45$7.42-0.40%$7.67$7.37260,467 shs$507.39 million05/29/2024$7.44$7.45+0.13%$7.49$7.25191,885 shs$509.43 million05/28/2024$7.48$7.44-0.53%$7.73$7.28441,219 shs$508.75 million05/27/2024$7.48$7.48$7.62$7.45231,300 shs$511.48 million05/24/2024$7.46$7.48+0.27%$7.60$7.45229,740 shs$511.18 million Get the Latest News and Ratings for CMPS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for COMPASS Pathways and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$7.75$7.46-3.74%$7.81$7.36404,140 shs$509.82 million05/22/2024$7.87$7.75-1.52%$7.99$7.69225,263 shs$529.64 million05/21/2024$7.92$7.87-0.63%$8.05$7.77274,720 shs$537.84 million05/20/2024$7.84$7.92+1.02%$8.00$7.75201,358 shs$541.58 million05/17/2024$7.99$7.84-1.88%$8.19$7.71335,869 shs$536.10 million05/16/2024$8.28$7.99-3.50%$8.39$7.99244,582 shs$546.36 million05/15/2024$8.17$8.28+1.35%$8.42$8.17208,959 shs$566.19 million05/14/2024$8.12$8.17+0.62%$8.47$8.14261,980 shs$558.67 million05/13/2024$7.86$8.12+3.31%$8.20$8.00227,448 shs$555.25 million05/10/2024$8.54$7.86-7.96%$8.79$7.84622,753 shs$486.85 million05/09/2024$8.50$8.54+0.47%$8.87$8.21365,346 shs$528.97 million05/08/2024$8.54$8.50-0.47%$9.63$8.20808,145 shs$526.49 million05/07/2024$8.61$8.54-0.81%$8.68$8.24484,004 shs$528.97 million05/06/2024$8.53$8.61+0.94%$8.84$8.56189,012 shs$533.30 million05/03/2024$8.25$8.53+3.39%$9.36$8.47519,862 shs$528.35 million05/02/2024$8.48$8.25-2.71%$8.78$8.18244,407 shs$511.01 million05/01/2024$8.57$8.48-1.05%$8.85$8.33282,617 shs$525.25 million04/30/2024$8.11$8.57+5.67%$8.60$7.89317,669 shs$530.83 million04/29/2024$7.94$8.11+2.14%$8.23$7.86241,767 shs$502.33 million04/26/2024$7.86$7.94+1.02%$8.07$7.78258,412 shs$491.80 million04/25/2024$8.10$7.86-2.96%$8.10$7.641.49 million shs$486.85 million04/24/2024$8.25$8.10-1.82%$8.38$7.89887,694 shs$501.71 million04/23/2024$8.36$8.25-1.32%$8.65$8.21354,981 shs$511.01 million04/22/2024$8.38$8.36-0.24%$8.49$8.19363,289 shs$517.82 million04/19/2024$8.42$8.38-0.48%$8.70$8.23369,848 shs$519.06 million04/18/2024$8.53$8.42-1.29%$8.69$8.31291,553 shs$521.54 million04/17/2024$8.78$8.53-2.85%$8.90$8.51322,606 shs$528.37 million04/16/2024$8.32$8.78+5.53%$8.86$8.17528,916 shs$543.83 million04/15/2024$8.66$8.32-3.93%$8.84$8.20539,174 shs$515.34 million04/12/2024$9.18$8.66-5.66%$9.22$8.60465,856 shs$536.43 million04/11/2024$9.17$9.18+0.11%$9.32$9.02461,966 shs$568.61 million04/10/2024$9.57$9.17-4.18%$9.45$9.00278,851 shs$567.99 million04/09/2024$9.74$9.57-1.75%$9.80$9.51355,716 shs$592.77 million04/08/2024$9.50$9.74+2.53%$9.97$9.36559,627 shs$603.30 millionOn June 10, Nvidia makes its next big move (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$9.80$9.50-3.06%$9.80$9.16842,567 shs$588.05 million04/04/2024$9.70$9.80+1.03%$10.31$9.79764,726 shs$606.62 million04/03/2024$9.45$9.70+2.65%$10.03$9.32816,652 shs$600.43 million04/02/2024$9.68$9.45-2.38%$9.49$8.62663,627 shs$585.33 million04/01/2024$8.32$9.68+16.35%$9.70$8.591.12 million shs$599.58 million03/29/2024$8.32$8.32$9.35$8.123.56 million shs$515.34 million03/28/2024$9.50$8.32-12.42%$9.35$8.123.56 million shs$515.34 million03/27/2024$9.31$9.50+2.04%$9.60$9.22232,681 shs$588.43 million03/26/2024$9.17$9.31+1.53%$9.50$9.20332,360 shs$576.66 million03/25/2024$8.98$9.17+2.12%$9.37$8.95274,361 shs$567.99 million03/22/2024$9.50$8.98-5.47%$9.48$8.91574,727 shs$556.22 million03/21/2024$9.78$9.50-2.86%$10.01$9.30335,299 shs$588.43 million03/20/2024$9.53$9.78+2.62%$9.93$9.40273,904 shs$605.77 million03/19/2024$9.79$9.53-2.66%$9.87$9.44351,837 shs$590.29 million03/18/2024$9.90$9.79-1.11%$9.97$9.16604,985 shs$606.00 million03/15/2024$9.80$9.90+1.07%$9.98$9.74376,177 shs$612.81 million03/14/2024$10.66$9.80-8.11%$10.64$9.68731,894 shs$606.28 million03/13/2024$10.76$10.66-0.88%$11.18$10.58458,439 shs$659.82 million03/12/2024$10.67$10.76+0.80%$10.79$10.33333,030 shs$665.73 million03/11/2024$10.88$10.67-1.93%$11.32$10.62714,188 shs$660.47 million03/08/2024$11.28$10.88-3.55%$11.57$10.531.43 million shs$673.47 million03/07/2024$10.91$11.28+3.39%$11.72$10.871.52 million shs$698.23 million03/06/2024$10.87$10.91+0.37%$11.58$10.87511,115 shs$675.33 million03/05/2024$11.50$10.87-5.48%$11.90$10.76727,779 shs$698.18 million03/04/2024$11.48$11.50+0.17%$12.57$11.34806,783 shs$738.65 million03/01/2024$10.27$11.48+11.78%$11.92$10.211.04 million shs$710.38 million02/29/2024$12.37$10.27-16.98%$12.00$9.802.05 million shs$635.51 million Related Companies: TVTX Stock Chart SAGE Stock Chart MGNX Stock Chart NRIX Stock Chart PRAX Stock Chart RPTX Stock Chart PMVP Stock Chart VERA Stock Chart AMRX Stock Chart RCKT Stock Chart Receive CMPS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for COMPASS Pathways and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CMPS) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding COMPASS Pathways plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.