COMPASS Pathways plc
CMPSNASDAQHealthcare● Active
$11.74
$-0.37(-3.06%)
Market Cap$1.1B
P/E Ratio—
52W High$14.76
52W Low$2.25
COMPASS Pathways plc（CMPS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmps · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$49.52
Nov 8, 2021
-76.4% from here
5-Year Low5Y
$2.25
Jun 23, 2025
+419.1% from low
IPO Priceadj.
$29.00
Sep 18, 2020
-59.7% since IPO
1 Year Ago
$4.67
Jun 9, 2025
+150.1% in 1Y
5 Years Ago
$36.21
Jun 8, 2021
-67.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CMPS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $12.94 | $13.03 | $11.74 | $12.11 | $12.11 | 4.3M | -6.41% |
| Jun 4, 2026 | $12.60 | $13.82 | $12.53 | $13.05 | $13.05 | 3.5M | +3.57% |
| Jun 3, 2026 | $13.36 | $13.36 | $12.50 | $12.69 | $12.69 | 3.2M | -5.01% |
| Jun 2, 2026 | $14.18 | $14.36 | $13.30 | $13.33 | $13.33 | 5.4M | -5.99% |
| Jun 1, 2026 | $13.33 | $14.76 | $13.09 | $14.19 | $14.19 | 9.0M | +6.45% |
| May 29, 2026 | $11.89 | $13.10 | $11.80 | $13.06 | $13.06 | 4.6M | +9.84% |
| May 28, 2026 | $11.78 | $12.08 | $11.39 | $11.92 | $11.92 | 2.6M | +1.19% |
| May 27, 2026 | $12.22 | $12.30 | $11.55 | $11.85 | $11.85 | 2.9M | -3.03% |
| May 26, 2026 | $12.27 | $12.48 | $11.97 | $12.23 | $12.23 | 3.9M | -0.33% |
| May 22, 2026 | $12.04 | $12.24 | $11.59 | $11.81 | $11.81 | 3.9M | -1.91% |
| May 21, 2026 | $10.71 | $12.03 | $10.70 | $11.59 | $11.59 | 6.2M | +8.22% |
| May 20, 2026 | $10.20 | $10.98 | $10.15 | $10.87 | $10.87 | 3.9M | +6.57% |
| May 19, 2026 | $10.58 | $10.58 | $9.83 | $10.07 | $10.07 | 4.1M | -4.82% |
| May 18, 2026 | $11.64 | $11.65 | $10.29 | $10.56 | $10.56 | 7.0M | -9.28% |
| May 15, 2026 | $10.35 | $10.69 | $10.05 | $10.37 | $10.37 | 3.1M | +0.19% |
| May 14, 2026 | $10.74 | $11.28 | $10.52 | $10.62 | $10.62 | 4.5M | -1.12% |
| May 13, 2026 | $9.85 | $11.08 | $9.61 | $10.96 | $10.96 | 8.6M | +11.27% |
| May 12, 2026 | $9.50 | $9.56 | $9.22 | $9.37 | $9.37 | 1.8M | -1.37% |
| May 11, 2026 | $9.91 | $9.97 | $9.55 | $9.65 | $9.65 | 2.5M | -2.62% |
| May 8, 2026 | $9.40 | $9.97 | $9.35 | $9.91 | $9.91 | 3.5M | +5.43% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CMPS
Jan 1 → Dec 31 · 6 years2026+73.0%$7.00 → $12.11
+73.0%
2025+79.2%$3.85 → $6.90
+79.2%
2024-56.5%$8.69 → $3.78
-56.5%
2023+7.5%$8.14 → $8.75
+7.5%
2022-64.0%$22.30 → $8.03
-64.0%
2021-39.5%$36.50 → $22.10
-39.5%
Best Year2025 · +79.2%
Worst Year2022 · -64.0%
Positive Years3 / 6
Avg Annual Return-0.0%
6Y Total Return-66.8%
6Y CAGR~-16.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3BWhat If You Invested in CMPS?
If you invested $1,000 in CMPS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$403
Total Return-59.7%
CAGR~-14.1% / yr
Profit$-597
Based on Sep 18, 2020 · $29.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
COMPASS Pathways plc（CMPS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMPS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMPS 历史股价FMP 日线复权 OHLCV