$CMPS: COMPASS Pathways Plc - American Depository Shares
2025-06-03 CMPS 2025-06-03 00:01:13 0.00 0.00 5.05% CMPS 2025-06-03 04:01:13 12.73 4.03 5.05% CMPS 2025-06-03 05:01:00 4.88 4.03 5.05% CMPS 2025-06-03 06:01:16 4.45 4.04 5.05% CMPS 2025-06-03 09:00:58 4.40 4.04 5.05% CMPS 2025-06-03 10:01:14 4.45 4.41 1.20% CMPS 2025-06-03 11:00:53 4.50 4.49 3.13% CMPS 2025-06-03 12:01:15 4.70 4.69 8.17% CMPS 2025-06-03 13:01:00 4.61 4.59 6.01% CMPS 2025-06-03 14:01:12 4.67 4.66 7.21% CMPS 2025-06-03 15:00:54 4.65 4.63 6.97% CMPS 2025-06-03 16:01:09 4.70 4.55 5.29% CMPS 2025-06-03 17:00:59 4.71 4.54 5.03% CMPS 2025-06-03 18:01:13 4.71 4.54 6.64% CMPS 2025-06-03 19:00:55 4.71 4.54 4.12% CMPS 2025-06-03 20:01:11 0.00 0.00 4.12% 2025-06-04 CMPS 2025-06-04 04:01:12 12.73 0.00 4.12% CMPS 2025-06-04 05:00:59 4.70 3.75 4.12% CMPS 2025-06-04 07:01:01 4.70 4.00 4.12% CMPS 2025-06-04 08:01:14 4.70 4.13 2.75% CMPS 2025-06-04 10:01:10 4.64 4.61 1.14% CMPS 2025-06-04 11:00:54 4.60 4.59 0.46% CMPS 2025-06-04 12:01:10 4.54 4.53 -1.14% CMPS 2025-06-04 13:00:58 4.53 4.51 -1.14% CMPS 2025-06-04 14:01:11 4.57 4.55 -0.23% CMPS 2025-06-04 15:00:57 4.60 4.59 0.46% CMPS 2025-06-04 16:01:11 4.72 4.40 -1.37% CMPS 2025-06-04 17:00:57 4.72 4.12 -1.31% CMPS 2025-06-04 19:00:57 4.72 4.12 0.87% CMPS 2025-06-04 20:01:15 0.00 0.00 0.00% 2025-06-05 CMPS 2025-06-05 05:01:00 5.21 4.20 0.00% CMPS 2025-06-05 06:01:13 5.21 4.13 0.00% CMPS 2025-06-05 07:00:57 4.99 4.13 0.00% CMPS 2025-06-05 09:00:55 4.93 4.13 0.00% CMPS 2025-06-05 10:01:14 4.55 4.54 0.44% CMPS 2025-06-05 11:00:52 4.58 4.57 1.53% CMPS 2025-06-05 12:01:15 4.65 4.63 3.05% CMPS 2025-06-05 13:00:57 4.63 4.62 2.61% CMPS 2025-06-05 14:01:13 4.66 4.65 3.05% CMPS 2025-06-05 16:01:11 4.70 4.48 0.44% CMPS 2025-06-05 17:00:59 4.74 4.48 0.44% CMPS 2025-06-05 18:01:18 4.74 4.50 0.44% CMPS 2025-06-05 19:00:57 4.74 4.49 -0.22% CMPS 2025-06-05 20:01:10 0.00 0.00 -0.22% 2025-06-06 CMPS 2025-06-06 05:00:57 5.21 4.44 -0.22% CMPS 2025-06-06 07:00:57 5.06 4.44 -0.22% CMPS 2025-06-06 08:01:12 4.99 4.44 -0.22% CMPS 2025-06-06 10:01:16 4.70 4.67 3.76% CMPS 2025-06-06 11:01:00 4.72 4.71 4.20% CMPS 2025-06-06 12:01:14 4.83 4.82 6.64% CMPS 2025-06-06 13:01:00 4.87 4.86 7.52% CMPS 2025-06-06 14:01:18 4.91 4.90 8.41% CMPS 2025-06-06 15:01:00 4.84 4.83 6.86% CMPS 2025-06-06 16:01:17 4.85 4.78 5.97% CMPS 2025-06-06 17:01:00 4.80 4.62 6.40% CMPS 2025-06-06 18:01:18 4.80 4.44 5.96% CMPS 2025-06-06 19:00:59 4.85 4.44 5.96% CMPS 2025-06-06 20:01:17 0.00 0.00 5.96% 2025-06-09 CMPS 2025-06-09 04:01:13 12.73 0.00 5.96% CMPS 2025-06-09 05:00:57 5.54 4.79 5.96% CMPS 2025-06-09 06:01:14 5.42 4.79 5.96% CMPS 2025-06-09 08:01:16 5.25 4.79 0.00% CMPS 2025-06-09 09:00:58 5.26 4.79 0.00% CMPS 2025-06-09 10:01:11 4.89 4.88 1.99% CMPS 2025-06-09 11:00:59 4.77 4.75 -0.44% CMPS 2025-06-09 12:01:09 4.75 4.74 -0.88% CMPS 2025-06-09 13:00:59 4.71 4.70 -1.99% CMPS 2025-06-09 14:01:14 4.74 4.71 -1.32% CMPS 2025-06-09 15:00:57 4.71 4.70 -1.77% CMPS 2025-06-09 16:01:13 4.89 4.67 -2.65% CMPS 2025-06-09 17:00:56 4.99 4.55 -2.50% CMPS 2025-06-09 19:00:59 4.99 4.67 -2.50% CMPS 2025-06-09 20:01:10 0.00 0.00 -2.50% 2025-06-10 CMPS 2025-06-10 05:00:52 5.75 4.67 -2.50% CMPS 2025-06-10 08:01:14 5.26 4.67 -2.50% CMPS 2025-06-10 09:00:55 5.26 4.62 -2.50% CMPS 2025-06-10 10:01:15 4.71 4.70 0.83% CMPS 2025-06-10 11:00:56 4.84 4.83 3.54% CMPS 2025-06-10 12:01:16 4.92 4.91 5.21% CMPS 2025-06-10 13:00:59 4.95 4.92 5.42% CMPS 2025-06-10 14:01:09 4.82 4.80 3.33% CMPS 2025-06-10 15:00:55 4.86 4.84 4.17% CMPS 2025-06-10 16:01:10 4.88 4.70 1.88% CMPS 2025-06-10 17:00:56 4.88 4.71 1.93% CMPS 2025-06-10 20:01:13 0.00 0.00 4.28% 2025-06-11 CMPS 2025-06-11 05:00:59 5.75 4.54 4.28% CMPS 2025-06-11 07:00:52 5.05 4.54 6.21% CMPS 2025-06-11 08:01:11 5.05 4.71 0.86% CMPS 2025-06-11 10:01:14 4.85 4.84 1.93% CMPS 2025-06-11 11:00:56 4.77 4.75 0.43% CMPS 2025-06-11 12:01:08 4.71 4.70 -0.86% CMPS 2025-06-11 13:00:53 4.72 4.71 -0.86% CMPS 2025-06-11 15:00:54 4.61 4.59 -3.00% CMPS 2025-06-11 16:01:08 4.71 4.58 -3.43% CMPS 2025-06-11 17:00:53 4.85 4.55 -3.36% CMPS 2025-06-11 18:01:09 4.85 4.59 -3.36% CMPS 2025-06-11 20:01:09 0.00 0.00 -3.36% 2025-06-12 CMPS 2025-06-12 05:00:58 4.95 4.30 -3.36% CMPS 2025-06-12 08:01:14 4.60 4.30 -3.36% CMPS 2025-06-12 10:01:12 4.53 4.50 -1.68% CMPS 2025-06-12 11:00:55 4.57 4.55 -0.21% CMPS 2025-06-12 12:01:15 4.71 4.70 2.52% CMPS 2025-06-12 13:00:52 4.65 4.63 1.47% CMPS 2025-06-12 14:01:10 4.71 4.70 2.52% CMPS 2025-06-12 15:00:56 4.68 4.67 1.89% CMPS 2025-06-12 16:01:07 4.66 4.50 -1.26% CMPS 2025-06-12 17:00:57 4.40 4.09 -9.80% CMPS 2025-06-12 18:01:12 4.40 4.13 -6.75% CMPS 2025-06-12 20:01:09 0.00 0.00 -7.19% 2025-06-13 CMPS 2025-06-13 08:14:09 8-K Sec report https://www.sec.gov/Archives/edgar/data/1816590/000181659025000067/0001816590-25-000067-index.htm 8-K - COMPASS Pathways plc (0001816590) (Filer) CMPS 2025-06-13 12:01:09 4.49 4.46 -0.65% CMPS 2025-06-13 13:00:57 4.49 4.48 -0.44% CMPS 2025-06-13 15:00:59 4.45 4.42 -1.53% CMPS 2025-06-13 16:01:16 4.62 4.34 -2.61% CMPS 2025-06-13 17:00:55 4.62 4.34 -2.65% CMPS 2025-06-13 20:01:16 0.00 0.00 -2.65% 2025-06-16 CMPS 2025-06-16 05:01:00 5.31 4.20 -2.65% CMPS 2025-06-16 06:01:13 5.31 4.30 -2.65% CMPS 2025-06-16 07:01:00 4.75 4.34 -2.65% CMPS 2025-06-16 09:00:59 4.75 4.30 -2.65% CMPS 2025-06-16 10:01:17 4.49 4.48 2.65% CMPS 2025-06-16 11:00:56 4.56 4.55 3.98% CMPS 2025-06-16 12:01:11 4.56 4.55 4.20% CMPS 2025-06-16 13:00:58 4.56 4.55 3.98% CMPS 2025-06-16 14:01:14 4.60 4.59 4.87% CMPS 2025-06-16 15:00:56 4.61 4.59 5.09% CMPS 2025-06-16 16:01:12 4.70 4.62 5.53% CMPS 2025-06-16 17:00:54 4.75 4.40 2.51% CMPS 2025-06-16 20:01:09 0.00 0.00 2.51% 2025-06-17 CMPS 2025-06-17 05:01:26 5.31 4.40 2.51% CMPS 2025-06-17 08:01:10 4.80 4.40 2.51% CMPS 2025-06-17 10:01:12 4.78 4.75 2.96% CMPS 2025-06-17 11:00:54 4.85 4.84 5.01% CMPS 2025-06-17 12:01:11 4.77 4.75 2.96% CMPS 2025-06-17 13:00:58 4.68 4.67 1.59% CMPS 2025-06-17 14:01:12 4.65 4.63 0.00% CMPS 2025-06-17 15:01:00 4.55 4.54 -1.82% CMPS 2025-06-17 16:01:11 4.85 4.40 -3.19% CMPS 2025-06-17 17:00:54 4.85 4.40 -3.02% CMPS 2025-06-17 20:01:14 0.00 0.00 -3.02% 2025-06-18 CMPS 2025-06-18 05:01:02 5.03 4.40 -3.02% CMPS 2025-06-18 06:01:18 5.03 4.05 -3.02% CMPS 2025-06-18 08:01:13 5.03 4.09 -3.02% CMPS 2025-06-18 09:01:01 4.64 4.20 -3.02% CMPS 2025-06-18 10:01:13 4.70 4.63 4.74% CMPS 2025-06-18 11:01:02 4.87 4.84 8.19% CMPS 2025-06-18 12:01:09 4.86 4.84 8.19% CMPS 2025-06-18 13:00:55 4.91 4.90 9.27% CMPS 2025-06-18 14:01:14 4.84 4.82 7.54% CMPS 2025-06-18 15:01:02 4.99 4.96 10.56% CMPS 2025-06-18 16:01:19 4.90 4.71 6.90% CMPS 2025-06-18 17:00:58 5.00 4.80 7.14% CMPS 2025-06-18 19:01:02 5.00 4.80 9.82% CMPS 2025-06-18 20:01:16 0.00 0.00 11.38% 2025-06-20 CMPS 2025-06-20 05:00:51 5.00 4.50 11.38% CMPS 2025-06-20 06:01:07 5.00 4.50 4.46% CMPS 2025-06-20 09:00:52 5.42 4.67 4.46% CMPS 2025-06-20 10:01:12 4.70 4.69 -2.01% CMPS 2025-06-20 11:00:55 4.55 4.54 -5.58% CMPS 2025-06-20 13:00:53 4.51 4.50 -6.47% CMPS 2025-06-20 14:01:15 4.55 4.54 -5.58% CMPS 2025-06-20 15:00:54 4.58 4.57 -4.69% CMPS 2025-06-20 16:05:30 4.68 4.46 -3.57% CMPS 2025-06-20 17:04:13 4.68 4.46 -3.33% CMPS 2025-06-20 19:01:05 4.68 4.46 -4.58% CMPS 2025-06-20 20:01:10 0.00 0.00 -4.58% 2025-06-23 CMPS 2025-06-23 05:00:53 5.40 4.12 -4.58% CMPS 2025-06-23 06:01:10 4.89 4.12 3.54% CMPS 2025-06-23 06:32:31 8-K Sec report https://www.sec.gov/Archives/edgar/data/1816590/000181659025000085/0001816590-25-000085-index.htm 8-K - COMPASS Pathways plc (0001816590) (Filer) CMPS 2025-06-23 07:00:54 3.89 3.71 -17.08% CMPS 2025-06-23 09:01:50 3.00 2.99 -33.96% CMPS 2025-06-23 10:03:06 2.38 2.37 -46.88% CMPS 2025-06-23 11:00:56 2.54 2.52 -43.33% CMPS 2025-06-23 12:01:08 2.53 2.52 -43.54% CMPS 2025-06-23 13:00:58 2.48 2.46 -44.79% CMPS 2025-06-23 14:01:13 2.50 2.49 -44.17% CMPS 2025-06-23 15:00:54 2.39 2.37 -46.88% CMPS 2025-06-23 16:01:13 2.39 2.33 -47.29% CMPS 2025-06-23 17:00:56 2.45 2.39 -47.30% CMPS 2025-06-23 18:01:11 2.45 2.42 -47.73% CMPS 2025-06-23 19:00:55 2.42 2.41 -47.30% CMPS 2025-06-23 20:01:08 2.56 2.50 -45.36% CMPS 2025-06-23 21:00:59 0.00 0.00 -45.36% 2025-06-24 CMPS 2025-06-24 05:00:54 2.55 2.46 2.38% CMPS 2025-06-24 06:01:17 2.58 2.50 3.67% CMPS 2025-06-24 07:01:02 2.57 2.50 3.67% CMPS 2025-06-24 08:01:13 2.56 2.47 2.81% CMPS 2025-06-24 09:00:54 2.51 2.46 3.24% CMPS 2025-06-24 10:01:11 2.45 2.44 2.38% CMPS 2025-06-24 11:00:56 2.37 2.35 0.65% CMPS 2025-06-24 13:01:04 2.38 2.37 0.65% CMPS 2025-06-24 14:01:13 2.42 2.41 1.51% CMPS 2025-06-24 14:47:42 Compass Pathways Stock: Downgrading To Hold On Released TRD Results With COMP360 CMPS 2025-06-24 15:00:55 2.55 2.54 4.54% CMPS 2025-06-24 16:01:17 2.58 2.50 4.10% CMPS 2025-06-24 17:01:00 2.54 2.50 8.09% CMPS 2025-06-24 18:01:15 2.53 2.50 8.09% CMPS 2025-06-24 19:01:00 2.56 2.50 8.94% CMPS 2025-06-24 20:01:08 2.59 2.50 9.36% CMPS 2025-06-24 21:00:54 0.00 0.00 9.36% 2025-06-25 CMPS 2025-06-25 05:00:58 2.69 2.54 3.83% CMPS 2025-06-25 06:01:10 2.69 2.52 1.28% CMPS 2025-06-25 07:00:55 2.58 2.52 1.70% CMPS 2025-06-25 08:01:14 2.56 2.54 1.70% CMPS 2025-06-25 09:00:58 2.70 2.50 1.28% CMPS 2025-06-25 10:01:15 2.52 2.50 0.00% CMPS 2025-06-25 11:00:59 2.66 2.65 5.96% CMPS 2025-06-25 12:01:16 2.77 2.76 10.21% CMPS 2025-06-25 13:00:58 2.73 2.72 8.94% CMPS 2025-06-25 15:00:56 2.71 2.70 8.09% CMPS 2025-06-25 16:01:12 2.77 2.76 10.64% CMPS 2025-06-25 17:00:58 2.78 2.76 9.49% CMPS 2025-06-25 18:01:14 2.78 2.70 9.49% CMPS 2025-06-25 19:01:04 2.76 2.70 9.49% CMPS 2025-06-25 20:01:09 2.76 2.70 9.09% CMPS 2025-06-25 21:01:01 0.00 0.00 9.09% 2025-06-26 CMPS 2025-06-26 05:00:59 2.74 2.50 9.09% CMPS 2025-06-26 06:01:12 2.79 2.73 -0.79% CMPS 2025-06-26 07:01:01 2.93 2.73 1.58% CMPS 2025-06-26 08:01:12 2.80 2.67 -3.16% CMPS 2025-06-26 09:00:59 2.76 2.68 -2.77% CMPS 2025-06-26 10:01:12 2.65 2.62 -4.35% CMPS 2025-06-26 11:00:53 2.65 2.64 -3.95% CMPS 2025-06-26 12:01:13 2.62 2.61 -5.53% CMPS 2025-06-26 13:00:59 2.60 2.59 -5.93% CMPS 2025-06-26 14:01:11 2.63 2.62 -4.74% CMPS 2025-06-26 15:00:55 2.65 2.64 -3.95% CMPS 2025-06-26 16:01:09 2.68 2.67 -2.77% CMPS 2025-06-26 17:00:54 2.71 2.64 -2.17% CMPS 2025-06-26 18:01:20 2.71 2.64 -2.54% CMPS 2025-06-26 19:01:00 2.69 2.67 -2.54% CMPS 2025-06-26 20:01:14 2.68 2.67 -2.17% CMPS 2025-06-26 21:01:05 0.00 0.00 -2.17% 2025-06-27 CMPS 2025-06-27 05:00:39 2.94 2.40 -2.17% CMPS 2025-06-27 06:00:37 2.78 2.62 0.00% CMPS 2025-06-27 08:00:45 2.78 2.62 -1.09% CMPS 2025-06-27 09:00:34 2.74 2.62 1.09% CMPS 2025-06-27 10:00:41 2.75 2.74 3.26% CMPS 2025-06-27 11:00:35 2.65 2.64 -0.36% CMPS 2025-06-27 12:00:40 2.68 2.67 1.09% CMPS 2025-06-27 13:00:33 2.74 2.73 3.26% CMPS 2025-06-27 14:00:39 2.72 2.71 2.54% CMPS 2025-06-27 15:00:45 2.76 2.75 3.99% CMPS 2025-06-27 16:00:38 2.78 2.77 4.71% CMPS 2025-06-27 17:00:32 2.79 2.74 4.14% CMPS 2025-06-27 18:00:30 2.78 2.74 4.14% CMPS 2025-06-27 19:00:26 2.79 2.74 4.14% CMPS 2025-06-27 20:00:41 2.76 2.74 4.14% CMPS 2025-06-27 21:00:32 0.00 0.00 4.14% 2025-06-30 CMPS 2025-06-30 05:00:38 3.02 2.77 0.00% CMPS 2025-06-30 06:00:36 3.01 2.77 0.75% CMPS 2025-06-30 08:00:39 3.06 2.78 0.75% CMPS 2025-06-30 09:00:39 2.84 2.78 0.75% CMPS 2025-06-30 10:00:37 2.83 2.82 2.63% CMPS 2025-06-30 11:00:35 2.72 2.71 -1.50% CMPS 2025-06-30 12:00:35 2.81 2.80 1.50% CMPS 2025-06-30 13:00:37 2.80 2.79 1.50% CMPS 2025-06-30 14:00:44 2.81 2.80 1.88% CMPS 2025-06-30 15:00:36 2.85 2.84 3.38% CMPS 2025-06-30 16:00:44 2.82 2.81 1.88% CMPS 2025-06-30 17:00:39 2.88 2.78 1.08% CMPS 2025-06-30 18:00:45 2.80 2.72 1.44% CMPS 2025-06-30 19:00:32 2.88 2.72 1.08% CMPS 2025-06-30 21:00:32 0.00 0.00 1.08% 2025-07-01 CMPS 2025-07-01 05:00:38 2.88 2.70 0.36% CMPS 2025-07-01 07:00:36 2.80 2.77 -0.36% CMPS 2025-07-01 08:00:41 2.84 2.70 1.08% CMPS 2025-07-01 09:00:37 2.88 2.70 1.81% CMPS 2025-07-01 10:00:34 2.99 2.97 7.22% CMPS 2025-07-01 11:00:37 2.99 2.98 7.22% CMPS 2025-07-01 12:00:36 3.11 3.10 11.55% CMPS 2025-07-01 13:00:38 3.17 3.16 13.36% CMPS 2025-07-01 14:00:46 3.15 3.14 13.00% CMPS 2025-07-01 15:00:39 3.19 3.18 14.44% CMPS 2025-07-01 17:00:40 3.18 3.11 13.57% CMPS 2025-07-01 18:00:37 3.14 3.11 12.86% CMPS 2025-07-01 19:00:40 3.15 3.11 12.86% CMPS 2025-07-01 20:00:39 3.19 3.11 12.86% CMPS 2025-07-01 21:00:34 0.00 0.00 12.86% 2025-07-02 CMPS 2025-07-02 05:00:39 3.39 2.92 12.86% CMPS 2025-07-02 06:00:39 3.39 2.94 12.86% CMPS 2025-07-02 08:00:40 3.39 3.12 12.86% CMPS 2025-07-02 09:00:38 3.35 3.02 -1.79% CMPS 2025-07-02 10:00:39 3.18 3.16 1.07% CMPS 2025-07-02 11:00:34 3.33 3.32 6.07% CMPS 2025-07-02 12:00:37 3.39 3.38 8.21% CMPS 2025-07-02 14:00:45 3.45 3.44 10.71% CMPS 2025-07-02 16:00:39 3.40 3.39 8.57% CMPS 2025-07-02 17:00:43 3.50 3.36 6.96% CMPS 2025-07-02 18:00:40 3.40 3.35 7.59% CMPS 2025-07-02 19:00:41 3.40 3.36 7.59% CMPS 2025-07-02 20:00:44 3.50 3.36 7.59% CMPS 2025-07-02 21:00:46 0.00 0.00 7.59%