COMPASS Pathways plc (CMPS) stock
CMPSNasdaqPharmaceutical PreparationsFiscal year ends December 31
$9.01−0.11 (-1.21%)
Close on Nov 13, 2026Market cap $1.25BP/E –Yield –
Price history
COMPASS Pathways share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$9.01
-1.21% on the day
52-week range
$4.88 – $15.87
-43.2% from the high
Change over 52 weeks
+70.3%
From $5.29 on Nov 13, 2025
Average volume
3.16M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $9.01 | $9.16 | $8.53 | $9.01 | -1.21% | 2,645,091 |
| Nov 12, 2026 | $8.94 | $9.34 | $8.85 | $9.12 | -1.94% | 2,387,741 |
| Nov 11, 2026 | $9.50 | $9.50 | $9.03 | $9.30 | +0.54% | 2,624,257 |
| Nov 10, 2026 | $9.01 | $9.49 | $8.90 | $9.25 | +0.76% | 2,641,111 |
| Nov 9, 2026 | $8.87 | $9.28 | $8.56 | $9.18 | +6.62% | 3,414,742 |
| Nov 6, 2026 | $8.05 | $8.68 | $7.99 | $8.61 | +10.24% | 3,757,905 |
| Nov 5, 2026 | $8.46 | $8.61 | $7.78 | $7.81 | -9.19% | 5,544,191 |
| Nov 4, 2026 | $8.53 | $8.88 | $8.05 | $8.60 | +0.12% | 5,256,099 |
| Nov 3, 2026 | $9.00 | $9.49 | $8.47 | $8.59 | +2.14% | 8,845,430 |
| Nov 2, 2026 | $11.71 | $11.76 | $7.54 | $8.41 | -27.31% | 16,850,590 |
| Oct 30, 2026 | $11.82 | $11.99 | $11.27 | $11.57 | -5.09% | 2,180,332 |
| Oct 29, 2026 | $12.37 | $12.50 | $11.97 | $12.19 | -0.73% | 1,382,317 |
| Oct 28, 2026 | $11.85 | $12.31 | $11.71 | $12.28 | +3.98% | 1,421,025 |
| Oct 27, 2026 | $11.10 | $11.84 | $11.00 | $11.81 | +6.88% | 2,275,222 |
| Oct 26, 2026 | $11.29 | $11.36 | $10.94 | $11.05 | -1.16% | 1,520,359 |
| Oct 23, 2026 | $11.45 | $11.52 | $11.02 | $11.18 | -3.87% | 1,159,113 |
| Oct 22, 2026 | $11.73 | $11.97 | $11.43 | $11.63 | -1.77% | 1,342,259 |
| Oct 21, 2026 | $12.00 | $12.12 | $11.77 | $11.84 | -0.50% | 1,826,920 |
| Oct 20, 2026 | $11.11 | $12.04 | $11.07 | $11.90 | +7.11% | 3,351,159 |
| Oct 19, 2026 | $10.87 | $11.17 | $10.81 | $11.11 | +3.35% | 3,276,800 |
| Oct 16, 2026 | $11.51 | $11.60 | $10.72 | $10.75 | -7.49% | 4,968,226 |
| Oct 15, 2026 | $11.25 | $11.70 | $11.15 | $11.62 | +3.11% | 2,806,315 |
| Oct 14, 2026 | $11.09 | $11.50 | $10.97 | $11.27 | +1.17% | 2,536,082 |
| Oct 13, 2026 | $11.54 | $11.54 | $11.11 | $11.14 | -3.38% | 1,875,023 |
| Oct 12, 2026 | $12.02 | $12.05 | $11.53 | $11.53 | -3.92% | 1,960,410 |
| Oct 9, 2026 | $11.69 | $12.08 | $11.42 | $12.00 | +4.62% | 2,284,844 |
| Oct 8, 2026 | $11.70 | $11.79 | $11.13 | $11.47 | -1.88% | 2,833,592 |
| Oct 7, 2026 | $11.50 | $11.86 | $11.45 | $11.69 | +1.12% | 1,586,412 |
| Oct 6, 2026 | $11.72 | $11.80 | $11.17 | $11.56 | -0.34% | 2,798,209 |
| Oct 5, 2026 | $12.00 | $12.06 | $11.27 | $11.60 | -2.52% | 3,772,831 |
| Oct 2, 2026 | $12.00 | $12.07 | $11.63 | $11.90 | -0.42% | 2,664,422 |
| Oct 1, 2026 | $12.38 | $12.46 | $11.82 | $11.95 | -3.94% | 3,893,938 |
| Sep 30, 2026 | $13.11 | $13.15 | $12.42 | $12.44 | -4.01% | 3,052,122 |
| Sep 29, 2026 | $13.31 | $13.31 | $12.84 | $12.96 | -2.04% | 2,499,909 |
| Sep 28, 2026 | $13.10 | $13.49 | $12.82 | $13.23 | +1.30% | 1,782,301 |
| Sep 25, 2026 | $13.20 | $13.45 | $13.03 | $13.06 | -0.23% | 2,229,084 |
| Sep 24, 2026 | $13.60 | $13.77 | $12.95 | $13.09 | -4.80% | 3,915,399 |
| Sep 23, 2026 | $14.66 | $14.72 | $13.74 | $13.75 | -6.97% | 2,581,795 |
| Sep 22, 2026 | $15.13 | $15.35 | $14.57 | $14.78 | -1.53% | 2,315,591 |
| Sep 21, 2026 | $15.50 | $15.55 | $14.88 | $15.01 | -1.18% | 3,449,430 |
| Sep 18, 2026 | $15.10 | $15.43 | $14.76 | $15.19 | +1.27% | 3,574,304 |
| Sep 17, 2026 | $14.06 | $15.41 | $14.00 | $15.00 | +8.70% | 4,967,831 |
| Sep 16, 2026 | $13.85 | $14.31 | $13.66 | $13.80 | -0.07% | 1,987,437 |
| Sep 15, 2026 | $14.63 | $14.70 | $13.70 | $13.81 | -5.02% | 2,106,365 |
| Sep 14, 2026 | $14.20 | $15.01 | $14.11 | $14.54 | +1.32% | 2,538,013 |
| Sep 11, 2026 | $14.13 | $14.65 | $14.13 | $14.35 | +0.91% | 2,015,599 |
| Sep 10, 2026 | $14.91 | $15.01 | $14.00 | $14.22 | -6.26% | 3,322,692 |
| Sep 9, 2026 | $14.20 | $15.87 | $14.05 | $15.17 | +8.05% | 7,741,965 |
| Sep 8, 2026 | $13.28 | $14.45 | $13.18 | $14.04 | +5.80% | 3,366,302 |
| Sep 4, 2026 | $13.17 | $13.38 | $13.05 | $13.27 | -0.15% | 794,907 |
| Sep 3, 2026 | $13.03 | $13.30 | $12.73 | $13.29 | +0.45% | 1,829,382 |
| Sep 2, 2026 | $13.31 | $13.60 | $13.00 | $13.23 | -0.08% | 1,927,330 |
| Sep 1, 2026 | $13.41 | $13.49 | $13.12 | $13.24 | -2.00% | 1,891,540 |
| Aug 31, 2026 | $13.80 | $13.94 | $13.43 | $13.51 | -1.60% | 1,775,935 |
| Aug 28, 2026 | $14.60 | $14.71 | $13.69 | $13.73 | -6.22% | 2,646,041 |
| Aug 27, 2026 | $14.63 | $14.93 | $14.40 | $14.64 | +0.21% | 1,658,974 |
| Aug 26, 2026 | $14.79 | $15.01 | $14.57 | $14.61 | -1.81% | 1,744,745 |
| Aug 25, 2026 | $14.40 | $14.92 | $14.30 | $14.88 | +4.79% | 2,282,110 |
| Aug 24, 2026 | $13.41 | $14.32 | $13.08 | $14.20 | +6.53% | 2,776,364 |
| Aug 21, 2026 | $13.82 | $14.02 | $13.30 | $13.33 | -3.55% | 2,084,620 |
| Aug 20, 2026 | $14.00 | $14.20 | $13.65 | $13.82 | -1.36% | 2,038,389 |
| Aug 19, 2026 | $13.93 | $14.17 | $13.68 | $14.01 | +0.79% | 2,836,065 |
| Aug 18, 2026 | $13.55 | $14.00 | $13.22 | $13.90 | +1.31% | 3,271,292 |
| Aug 17, 2026 | $13.39 | $13.80 | $13.27 | $13.72 | +2.01% | 1,795,274 |
| Aug 14, 2026 | $13.26 | $13.48 | $13.06 | $13.45 | +1.20% | 1,357,321 |
| Aug 13, 2026 | $14.20 | $14.20 | $13.28 | $13.29 | -6.54% | 2,387,060 |
| Aug 12, 2026 | $13.75 | $14.59 | $13.65 | $14.22 | +6.28% | 4,086,007 |
| Aug 11, 2026 | $13.48 | $13.69 | $13.20 | $13.38 | +1.52% | 2,190,697 |
| Aug 10, 2026 | $13.60 | $13.62 | $13.07 | $13.18 | -2.66% | 1,817,584 |
| Aug 7, 2026 | $13.51 | $14.08 | $13.26 | $13.54 | -0.07% | 3,393,413 |
| Aug 6, 2026 | $13.43 | $13.77 | $13.26 | $13.55 | -0.22% | 3,423,437 |
| Aug 5, 2026 | $11.60 | $13.65 | $11.60 | $13.58 | +15.08% | 7,682,475 |
| Aug 4, 2026 | $11.35 | $11.87 | $11.20 | $11.80 | +4.89% | 2,369,462 |
| Aug 3, 2026 | $11.26 | $11.54 | $11.02 | $11.25 | -0.88% | 2,775,323 |
| Jul 31, 2026 | $11.60 | $11.79 | $11.20 | $11.35 | -1.90% | 1,986,053 |
| Jul 30, 2026 | $10.92 | $11.60 | $10.83 | $11.57 | +6.15% | 1,968,680 |
| Jul 29, 2026 | $10.80 | $11.17 | $10.65 | $10.90 | +0.46% | 2,767,188 |
| Jul 28, 2026 | $11.20 | $11.34 | $10.59 | $10.85 | -3.73% | 2,670,643 |
| Jul 27, 2026 | $11.26 | $11.77 | $11.21 | $11.27 | +0.09% | 2,983,857 |
| Jul 24, 2026 | $11.82 | $11.89 | $11.01 | $11.26 | -3.84% | 3,627,158 |
| Jul 23, 2026 | $11.80 | $11.95 | $11.61 | $11.71 | -1.84% | 1,822,118 |
| Jul 22, 2026 | $12.05 | $12.20 | $11.85 | $11.93 | -2.05% | 1,726,461 |
| Jul 21, 2026 | $11.79 | $12.26 | $11.48 | $12.18 | +4.37% | 2,878,936 |
| Jul 20, 2026 | $12.16 | $12.39 | $11.64 | $11.67 | -5.51% | 5,578,982 |
| Jul 17, 2026 | $12.47 | $13.04 | $12.02 | $12.35 | -0.64% | 7,160,838 |
| Jul 16, 2026 | $14.50 | $14.60 | $12.26 | $12.43 | -6.61% | 11,929,830 |
| Jul 15, 2026 | $13.30 | $13.42 | $12.67 | $13.31 | -0.60% | 3,358,653 |
| Jul 14, 2026 | $13.20 | $13.53 | $12.94 | $13.39 | +1.55% | 2,798,237 |
| Jul 13, 2026 | $13.46 | $13.58 | $12.91 | $13.19 | -3.34% | 3,033,289 |
| Jul 10, 2026 | $13.94 | $14.02 | $13.01 | $13.64 | +0.29% | 4,188,112 |
| Jul 9, 2026 | $13.98 | $14.04 | $13.46 | $13.60 | -2.61% | 3,023,427 |
| Jul 8, 2026 | $12.77 | $13.97 | $12.65 | $13.97 | +7.51% | 7,532,720 |
| Jul 7, 2026 | $11.75 | $13.23 | $11.56 | $12.99 | +1.17% | 14,233,190 |
| Jul 6, 2026 | $13.72 | $14.15 | $12.83 | $12.84 | -5.73% | 3,202,169 |
| Jul 2, 2026 | $13.36 | $13.80 | $12.78 | $13.62 | +2.48% | 4,103,686 |
| Jul 1, 2026 | $14.00 | $14.13 | $13.27 | $13.29 | -6.08% | 4,743,546 |
| Jun 30, 2026 | $15.08 | $15.39 | $14.14 | $14.15 | -6.10% | 3,467,572 |
| Jun 29, 2026 | $14.65 | $15.40 | $14.27 | $15.07 | +1.69% | 3,601,557 |
| Jun 26, 2026 | $13.55 | $14.94 | $13.34 | $14.82 | +9.13% | 5,486,747 |
| Jun 25, 2026 | $12.70 | $13.63 | $12.70 | $13.58 | +7.95% | 3,177,551 |
| Jun 24, 2026 | $12.74 | $13.50 | $12.34 | $12.58 | -0.55% | 4,098,637 |
| Jun 23, 2026 | $12.21 | $13.00 | $12.20 | $12.65 | +0.16% | 2,363,467 |
| Jun 22, 2026 | $12.80 | $13.15 | $12.40 | $12.63 | +0.80% | 3,294,361 |
| Jun 18, 2026 | $12.20 | $12.57 | $11.92 | $12.53 | +4.94% | 3,625,329 |
| Jun 17, 2026 | $11.59 | $12.33 | $11.51 | $11.94 | +3.92% | 2,079,337 |
| Jun 16, 2026 | $11.72 | $11.90 | $11.15 | $11.49 | -2.54% | 2,055,662 |
| Jun 15, 2026 | $12.40 | $12.49 | $11.64 | $11.79 | -2.40% | 2,077,374 |
| Jun 12, 2026 | $11.48 | $12.37 | $11.45 | $12.08 | +5.87% | 2,515,634 |
| Jun 11, 2026 | $11.20 | $11.46 | $10.72 | $11.41 | +3.45% | 3,696,919 |
| Jun 10, 2026 | $11.19 | $11.79 | $11.02 | $11.03 | -2.04% | 2,159,942 |
| Jun 9, 2026 | $11.84 | $12.00 | $10.81 | $11.26 | -4.01% | 3,545,338 |
| Jun 8, 2026 | $12.39 | $12.39 | $11.54 | $11.73 | -3.14% | 3,102,345 |
| Jun 5, 2026 | $12.94 | $13.03 | $11.74 | $12.11 | -7.20% | 4,270,290 |
| Jun 4, 2026 | $12.60 | $13.82 | $12.53 | $13.05 | +2.84% | 3,532,723 |
| Jun 3, 2026 | $13.36 | $13.36 | $12.50 | $12.69 | -4.80% | 3,208,602 |
| Jun 2, 2026 | $14.18 | $14.36 | $13.30 | $13.33 | -6.06% | 5,391,612 |
| Jun 1, 2026 | $13.33 | $14.76 | $13.09 | $14.19 | +8.65% | 8,952,988 |
| May 29, 2026 | $11.89 | $13.10 | $11.80 | $13.06 | +9.56% | 4,559,882 |
| May 28, 2026 | $11.78 | $12.08 | $11.39 | $11.92 | +0.59% | 2,567,516 |
| May 27, 2026 | $12.22 | $12.30 | $11.55 | $11.85 | -3.07% | 2,869,679 |
| May 26, 2026 | $12.27 | $12.48 | $11.97 | $12.23 | +3.51% | 3,881,380 |
| May 22, 2026 | $12.04 | $12.24 | $11.59 | $11.81 | +1.90% | 3,871,017 |
| May 21, 2026 | $10.71 | $12.03 | $10.70 | $11.59 | +6.62% | 6,210,233 |
| May 20, 2026 | $10.20 | $10.98 | $10.15 | $10.87 | +7.94% | 3,927,738 |
| May 19, 2026 | $10.58 | $10.58 | $9.83 | $10.07 | -4.64% | 4,135,499 |
| May 18, 2026 | $11.64 | $11.65 | $10.29 | $10.56 | +1.83% | 7,041,091 |
| May 15, 2026 | $10.35 | $10.69 | $10.05 | $10.37 | -2.35% | 3,132,836 |
| May 14, 2026 | $10.74 | $11.28 | $10.52 | $10.62 | -3.10% | 4,482,781 |
| May 13, 2026 | $9.85 | $11.08 | $9.61 | $10.96 | +16.97% | 8,644,508 |
| May 12, 2026 | $9.50 | $9.56 | $9.22 | $9.37 | -2.90% | 1,816,151 |
| May 11, 2026 | $9.91 | $9.97 | $9.55 | $9.65 | -2.62% | 2,481,150 |
| May 8, 2026 | $9.40 | $9.97 | $9.35 | $9.91 | +5.54% | 3,537,250 |
| May 7, 2026 | $9.72 | $9.80 | $9.14 | $9.39 | -3.79% | 2,810,767 |
| May 6, 2026 | $9.45 | $9.80 | $9.16 | $9.76 | +4.72% | 2,466,995 |
| May 5, 2026 | $9.50 | $9.57 | $9.12 | $9.32 | -2.10% | 2,661,661 |
| May 4, 2026 | $9.17 | $9.63 | $9.02 | $9.52 | +5.66% | 6,390,125 |
| May 1, 2026 | $9.09 | $9.16 | $8.76 | $9.01 | -0.55% | 3,476,283 |
| Apr 30, 2026 | $8.54 | $9.06 | $8.22 | $9.06 | +8.11% | 2,683,892 |
| Apr 29, 2026 | $8.45 | $8.57 | $8.25 | $8.38 | -0.71% | 2,113,792 |
| Apr 28, 2026 | $8.75 | $8.97 | $8.39 | $8.44 | -5.06% | 3,134,814 |
| Apr 27, 2026 | $9.61 | $9.88 | $8.85 | $8.89 | -7.20% | 5,229,564 |
| Apr 24, 2026 | $9.72 | $9.90 | $8.68 | $9.58 | +4.70% | 10,207,100 |
| Apr 23, 2026 | $8.75 | $9.50 | $8.65 | $9.15 | +4.57% | 4,689,597 |
| Apr 22, 2026 | $9.31 | $9.35 | $8.11 | $8.75 | -5.41% | 7,057,488 |
| Apr 21, 2026 | $9.79 | $9.84 | $9.05 | $9.25 | -2.22% | 8,629,760 |
| Apr 20, 2026 | $8.65 | $10.21 | $8.63 | $9.46 | +42.04% | 39,751,460 |
| Apr 17, 2026 | $6.80 | $6.95 | $6.55 | $6.66 | 0.00% | 1,963,174 |
| Apr 16, 2026 | $5.97 | $6.75 | $5.80 | $6.66 | +11.74% | 9,757,421 |
| Apr 15, 2026 | $5.86 | $5.98 | $5.68 | $5.96 | +3.65% | 2,237,378 |
| Apr 14, 2026 | $5.85 | $5.98 | $5.73 | $5.75 | -0.35% | 1,771,580 |
| Apr 13, 2026 | $5.55 | $5.87 | $5.54 | $5.77 | +4.34% | 1,725,727 |
| Apr 10, 2026 | $5.63 | $5.70 | $5.52 | $5.53 | -0.90% | 1,307,191 |
| Apr 9, 2026 | $5.67 | $5.71 | $5.57 | $5.58 | -2.45% | 1,209,400 |
| Apr 8, 2026 | $5.68 | $5.88 | $5.64 | $5.72 | +3.25% | 1,405,843 |
| Apr 7, 2026 | $5.69 | $5.69 | $5.41 | $5.54 | -3.65% | 1,381,514 |
| Apr 6, 2026 | $5.80 | $5.87 | $5.67 | $5.75 | -0.69% | 1,159,789 |
| Apr 2, 2026 | $5.50 | $5.82 | $5.45 | $5.79 | +3.02% | 1,310,927 |
| Apr 1, 2026 | $5.61 | $5.69 | $5.57 | $5.62 | +1.63% | 1,561,681 |
| Mar 31, 2026 | $5.35 | $5.64 | $5.35 | $5.53 | +5.53% | 1,988,982 |
| Mar 30, 2026 | $5.36 | $5.38 | $5.13 | $5.24 | -2.42% | 1,157,450 |
| Mar 27, 2026 | $5.61 | $5.70 | $5.31 | $5.37 | -4.79% | 1,676,683 |
| Mar 26, 2026 | $5.50 | $5.86 | $5.46 | $5.64 | +0.36% | 1,957,286 |
| Mar 25, 2026 | $5.31 | $5.80 | $5.31 | $5.62 | +7.66% | 2,064,916 |
| Mar 24, 2026 | $5.30 | $5.31 | $4.88 | $5.22 | -2.25% | 2,174,937 |
| Mar 23, 2026 | $5.52 | $5.55 | $5.25 | $5.34 | -1.29% | 4,024,691 |
| Mar 20, 2026 | $5.71 | $5.87 | $5.38 | $5.41 | -5.58% | 2,746,154 |
| Mar 19, 2026 | $5.78 | $5.83 | $5.57 | $5.73 | -2.55% | 2,662,819 |
| Mar 18, 2026 | $6.09 | $6.12 | $5.87 | $5.88 | -2.97% | 1,741,865 |
| Mar 17, 2026 | $6.30 | $6.32 | $6.05 | $6.06 | -3.96% | 2,706,106 |
| Mar 16, 2026 | $6.45 | $6.54 | $6.26 | $6.31 | -1.25% | 2,891,477 |
| Mar 13, 2026 | $6.70 | $7.02 | $6.32 | $6.39 | -3.62% | 1,923,932 |
| Mar 12, 2026 | $7.06 | $7.06 | $6.63 | $6.63 | -3.77% | 1,902,915 |
| Mar 11, 2026 | $7.52 | $7.55 | $6.85 | $6.89 | -7.39% | 2,139,840 |
| Mar 10, 2026 | $6.87 | $7.49 | $6.80 | $7.44 | +8.45% | 3,922,597 |
| Mar 9, 2026 | $6.51 | $6.90 | $6.41 | $6.86 | +4.26% | 3,441,480 |
| Mar 6, 2026 | $6.87 | $6.87 | $6.47 | $6.58 | -2.88% | 2,871,552 |
| Mar 5, 2026 | $7.00 | $7.18 | $6.77 | $6.78 | -3.90% | 2,071,420 |
| Mar 4, 2026 | $7.02 | $7.12 | $6.81 | $7.05 | +1.44% | 1,945,884 |
| Mar 3, 2026 | $6.82 | $7.03 | $6.57 | $6.95 | -1.00% | 3,194,216 |
| Mar 2, 2026 | $6.73 | $7.19 | $6.64 | $7.02 | +1.74% | 2,698,142 |
| Feb 27, 2026 | $7.34 | $7.43 | $6.79 | $6.90 | -5.87% | 4,130,910 |
| Feb 26, 2026 | $7.33 | $7.49 | $6.99 | $7.33 | -1.48% | 3,975,665 |
| Feb 25, 2026 | $8.07 | $8.10 | $7.23 | $7.44 | -6.88% | 4,907,892 |
| Feb 24, 2026 | $7.90 | $8.03 | $7.63 | $7.99 | +1.78% | 2,720,754 |
| Feb 23, 2026 | $8.10 | $8.10 | $7.49 | $7.85 | -2.48% | 3,904,286 |
| Feb 20, 2026 | $8.23 | $8.40 | $7.95 | $8.05 | -2.54% | 3,861,958 |
| Feb 19, 2026 | $8.51 | $8.52 | $7.71 | $8.26 | -2.25% | 14,804,010 |
| Feb 18, 2026 | $8.26 | $8.90 | $7.94 | $8.45 | +10.75% | 8,805,976 |
| Feb 17, 2026 | $7.83 | $8.80 | $7.31 | $7.63 | +31.33% | 35,093,190 |
| Feb 13, 2026 | $5.89 | $6.05 | $5.77 | $5.81 | -0.68% | 912,560 |
| Feb 12, 2026 | $6.35 | $6.38 | $5.83 | $5.85 | -7.29% | 1,082,765 |
| Feb 11, 2026 | $6.32 | $6.35 | $6.09 | $6.31 | +0.32% | 959,930 |
| Feb 10, 2026 | $6.45 | $6.50 | $6.27 | $6.29 | -3.23% | 878,523 |
| Feb 9, 2026 | $6.20 | $6.71 | $5.91 | $6.50 | +5.01% | 1,379,906 |
| Feb 6, 2026 | $5.90 | $6.25 | $5.72 | $6.19 | +8.41% | 1,129,330 |
| Feb 5, 2026 | $6.30 | $6.30 | $5.67 | $5.71 | -10.36% | 3,000,471 |
| Feb 4, 2026 | $6.37 | $6.46 | $6.06 | $6.37 | -3.34% | 2,112,706 |
| Feb 3, 2026 | $6.62 | $6.83 | $6.41 | $6.59 | -0.30% | 698,541 |
| Feb 2, 2026 | $6.67 | $6.82 | $6.56 | $6.61 | -1.20% | 653,592 |
| Jan 30, 2026 | $6.77 | $6.85 | $6.49 | $6.69 | -1.47% | 1,015,654 |
| Jan 29, 2026 | $6.68 | $6.93 | $6.55 | $6.79 | +1.19% | 986,270 |
| Jan 28, 2026 | $7.03 | $7.03 | $6.62 | $6.71 | -4.01% | 1,174,949 |
| Jan 27, 2026 | $7.00 | $7.05 | $6.87 | $6.99 | +1.30% | 907,590 |
| Jan 26, 2026 | $7.11 | $7.14 | $6.55 | $6.90 | -3.77% | 1,505,596 |
| Jan 23, 2026 | $7.26 | $7.45 | $7.07 | $7.17 | +0.56% | 1,864,810 |
| Jan 22, 2026 | $7.01 | $7.29 | $6.92 | $7.13 | +1.86% | 1,091,479 |
| Jan 21, 2026 | $7.31 | $7.43 | $6.91 | $7.00 | -4.24% | 1,877,878 |
| Jan 20, 2026 | $7.20 | $7.46 | $7.15 | $7.31 | -0.54% | 1,307,192 |
| Jan 16, 2026 | $7.31 | $7.46 | $7.07 | $7.35 | +0.55% | 748,726 |
| Jan 15, 2026 | $7.70 | $7.75 | $7.16 | $7.31 | -4.19% | 1,456,933 |
| Jan 14, 2026 | $7.36 | $7.68 | $7.31 | $7.63 | +3.53% | 1,279,709 |
| Jan 13, 2026 | $7.07 | $7.40 | $6.87 | $7.37 | +5.29% | 1,270,489 |
| Jan 12, 2026 | $7.19 | $7.24 | $6.82 | $7.00 | -3.05% | 1,328,862 |
| Jan 9, 2026 | $7.69 | $7.78 | $7.08 | $7.22 | -5.25% | 1,968,302 |
| Jan 8, 2026 | $7.78 | $8.20 | $7.54 | $7.62 | -2.56% | 2,218,302 |
| Jan 7, 2026 | $7.25 | $7.87 | $7.10 | $7.82 | +10.92% | 3,589,173 |
| Jan 6, 2026 | $6.59 | $7.07 | $6.56 | $7.05 | +7.47% | 1,422,777 |
| Jan 5, 2026 | $6.62 | $6.87 | $6.27 | $6.56 | +0.15% | 1,246,730 |
| Jan 2, 2026 | $7.00 | $7.14 | $6.45 | $6.55 | -5.07% | 1,353,917 |
| Dec 31, 2025 | $6.72 | $6.91 | $6.63 | $6.90 | +2.68% | 841,081 |
| Dec 30, 2025 | $6.69 | $6.78 | $6.60 | $6.72 | -0.15% | 830,246 |
| Dec 29, 2025 | $6.63 | $6.79 | $6.56 | $6.73 | +0.75% | 676,613 |
| Dec 26, 2025 | $6.85 | $6.89 | $6.61 | $6.68 | -2.41% | 793,145 |
| Dec 24, 2025 | $6.76 | $7.13 | $6.75 | $6.85 | -0.65% | 868,150 |
| Dec 23, 2025 | $6.52 | $7.15 | $6.50 | $6.89 | +5.51% | 1,790,661 |
| Dec 22, 2025 | $6.36 | $6.74 | $6.30 | $6.53 | +2.51% | 823,314 |
| Dec 19, 2025 | $6.25 | $6.45 | $6.19 | $6.37 | +2.58% | 685,963 |
| Dec 18, 2025 | $6.23 | $6.38 | $6.14 | $6.21 | +0.16% | 663,877 |
| Dec 17, 2025 | $6.40 | $6.48 | $6.08 | $6.20 | -2.97% | 868,791 |
| Dec 16, 2025 | $6.50 | $6.64 | $6.24 | $6.39 | -3.03% | 874,477 |
| Dec 15, 2025 | $6.80 | $6.84 | $6.52 | $6.59 | -2.23% | 1,370,723 |
| Dec 12, 2025 | $7.01 | $7.13 | $6.69 | $6.74 | -2.88% | 1,854,605 |
| Dec 11, 2025 | $6.69 | $7.00 | $6.51 | $6.94 | +3.74% | 1,251,833 |
| Dec 10, 2025 | $6.80 | $6.93 | $6.40 | $6.69 | +5.19% | 2,058,442 |
| Dec 9, 2025 | $6.32 | $6.56 | $6.20 | $6.36 | +0.95% | 1,324,388 |
| Dec 8, 2025 | $5.86 | $6.34 | $5.78 | $6.30 | +8.25% | 2,632,288 |
| Dec 5, 2025 | $5.69 | $5.90 | $5.59 | $5.82 | +2.46% | 1,604,217 |
| Dec 4, 2025 | $5.09 | $5.68 | $5.06 | $5.68 | +11.59% | 1,677,527 |
| Dec 3, 2025 | $4.93 | $5.17 | $4.90 | $5.09 | +3.04% | 2,249,597 |
| Dec 2, 2025 | $5.40 | $5.40 | $4.92 | $4.94 | -5.73% | 3,164,980 |
| Dec 1, 2025 | $5.48 | $5.48 | $5.20 | $5.24 | -5.59% | 934,500 |
| Nov 28, 2025 | $5.25 | $5.57 | $5.22 | $5.55 | +6.12% | 575,507 |
| Nov 26, 2025 | $5.23 | $5.28 | $5.10 | $5.23 | +0.58% | 1,077,384 |
| Nov 25, 2025 | $5.16 | $5.28 | $5.08 | $5.20 | +0.39% | 971,479 |
| Nov 24, 2025 | $5.13 | $5.23 | $4.96 | $5.18 | +0.19% | 2,178,251 |
| Nov 21, 2025 | $5.20 | $5.35 | $5.03 | $5.17 | -0.58% | 1,670,243 |
| Nov 20, 2025 | $5.48 | $5.65 | $5.17 | $5.20 | -0.95% | 1,039,359 |
| Nov 19, 2025 | $5.38 | $5.47 | $5.24 | $5.25 | -2.60% | 699,983 |
| Nov 18, 2025 | $5.21 | $5.54 | $5.09 | $5.39 | +1.13% | 1,238,501 |
| Nov 17, 2025 | $5.18 | $5.54 | $5.09 | $5.33 | +2.40% | 2,071,944 |
| Nov 14, 2025 | $5.10 | $5.39 | $5.01 | $5.21 | -1.61% | 1,661,625 |
| Nov 13, 2025 | $5.78 | $5.83 | $5.26 | $5.29 | -9.73% | 1,164,588 |
| Nov 12, 2025 | $5.70 | $6.01 | $5.69 | $5.86 | +2.81% | 1,359,843 |
| Nov 11, 2025 | $5.74 | $5.94 | $5.54 | $5.70 | -0.70% | 1,756,721 |
| Nov 10, 2025 | $5.55 | $5.89 | $5.48 | $5.74 | +5.32% | 1,743,284 |
| Nov 7, 2025 | $5.54 | $5.56 | $5.30 | $5.45 | -2.50% | 1,484,396 |
| Nov 6, 2025 | $5.51 | $5.83 | $5.40 | $5.59 | +1.82% | 2,124,717 |
| Nov 5, 2025 | $6.54 | $6.57 | $5.41 | $5.49 | -17.19% | 4,206,918 |
| Nov 4, 2025 | $6.52 | $6.88 | $6.12 | $6.63 | +11.43% | 12,414,510 |
| Nov 3, 2025 | $6.33 | $6.33 | $5.82 | $5.95 | – | 1,796,961 |
Seasonality
CMPS return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | -6.7% | -12.5% | 9.3% | 3.7% | -0.1% | 18.6% | 2.7% | -9.8% | -1.8% | -0.2% | -1.2% |
| Months up | 3 of 6 | 2 of 6 | 1 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 4 of 6 | 3 of 6 | 1 of 6 | 2 of 7 | 2 of 7 | 2 of 6 |
| 2026 | -3.0% | 3.1% | -19.9% | 63.8% | 44.2% | 8.3% | -19.8% | 19.0% | -7.9% | -7.0% | -22.1% | |
| 2025 | 14.0% | -8.8% | -27.2% | 39.2% | 4.5% | -32.7% | 55.4% | 1.6% | 29.6% | 10.3% | -12.2% | 24.3% |
| 2024 | 28.8% | -8.9% | -19.0% | 3.0% | -13.9% | -18.2% | 26.3% | -2.0% | -15.8% | -24.4% | -3.5% | -17.7% |
| 2023 | 29.3% | -20.5% | 20.4% | -19.2% | -8.5% | 12.8% | 12.6% | -2.9% | -18.2% | -22.6% | 4.4% | 46.3% |
| 2022 | -28.7% | -8.3% | -10.7% | -29.7% | 0.3% | 19.0% | 44.1% | 4.8% | -34.3% | -1.8% | -2.3% | -22.0% |
| 2021 | -8.0% | 2.9% | -18.4% | -1.4% | -4.4% | 9.9% | -7.0% | -4.5% | -11.9% | 41.3% | -21.3% | -33.4% |
| 2020 | -8.3% | 55.8% | -4.4% |
See a number that looks wrong?