NASDAQ:CMPS

Compass Pathways Stock Price (Quote)

etoro logo Buy CMPS
*Your capital is at risk
$11.35
-0.220 (-1.90%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $10.59 $14.60 Friday, 31st Jul 2026 CMPS stock ended at $11.35. This is 1.90% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 5.27% from a day low at $11.20 to a day high of $11.79.
90 days $9.02 $15.40
52 weeks $3.97 $15.40

Historical Compass Pathways PLC prices

Date Open High Low Close Volume
Jul 31, 2026 $11.70 $11.79 $11.20 $11.35 1 981 238
Jul 30, 2026 $10.93 $11.60 $10.83 $11.57 1 941 395
Jul 29, 2026 $10.81 $11.17 $10.65 $10.90 2 757 748
Jul 28, 2026 $11.11 $11.11 $10.59 $10.85 2 621 738
Jul 27, 2026 $11.29 $11.77 $11.21 $11.27 2 958 428
Jul 24, 2026 $11.82 $11.89 $11.01 $11.26 3 624 850
Jul 23, 2026 $11.80 $11.95 $11.61 $11.71 1 809 219
Jul 22, 2026 $12.20 $12.20 $11.85 $11.93 1 704 209
Jul 21, 2026 $11.62 $12.26 $11.48 $12.18 2 812 710
Jul 20, 2026 $12.16 $12.39 $11.64 $11.67 5 565 052
Jul 17, 2026 $12.41 $13.04 $12.02 $12.35 7 115 584
Jul 16, 2026 $14.50 $14.60 $12.26 $12.43 11 876 621
Jul 15, 2026 $13.30 $13.42 $12.67 $13.31 2 684 819
Jul 14, 2026 $13.20 $13.53 $12.94 $13.39 2 740 228
Jul 13, 2026 $13.40 $13.58 $12.91 $13.19 3 022 617
Jul 10, 2026 $13.94 $14.02 $13.01 $13.64 4 154 491
Jul 09, 2026 $13.98 $14.03 $13.46 $13.60 3 018 918
Jul 08, 2026 $12.78 $13.97 $12.65 $13.97 7 397 352
Jul 07, 2026 $11.77 $13.23 $11.57 $12.99 14 177 233
Jul 06, 2026 $13.72 $14.15 $12.83 $12.84 3 194 368
Jul 02, 2026 $13.36 $13.80 $12.78 $13.62 4 063 211
Jul 01, 2026 $14.00 $14.13 $13.27 $13.29 4 740 093
Jun 30, 2026 $15.08 $15.38 $14.14 $14.15 3 454 796
Jun 29, 2026 $14.54 $15.40 $14.27 $15.07 3 566 255
Jun 26, 2026 $13.55 $14.94 $13.34 $14.82 5 486 747

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CMPS stock historical prices to predict future price movements?
Trend Analysis: Examine the CMPS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CMPS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE