Stockscreener 앱 받기
3.87
0.39%
0.01
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $3.95 | $3.75 | $0.20 | 234,278.0 | +0.39% |
| 2025-05-14 | $4.03 | $3.80 | $0.226 | 492,256.0 | -1.03% |
| 2025-05-13 | $3.95 | $3.75 | $0.1927 | 488,480.0 | -0.26% |
| 2025-05-12 | $4.03 | $3.87 | $0.165 | 587,553.0 | +3.17% |
| 2025-05-09 | $3.87 | $3.70 | $0.17 | 308,918.0 | +0.80% |
| 2025-05-08 | $4.00 | $3.62 | $0.38 | 584,974.0 | +0.53% |
| 2025-05-07 | $3.75 | $3.64 | $0.11 | 473,082.0 | +2.61% |
| 2025-05-06 | $4.00 | $3.63 | $0.3701 | 858,250.0 | -9.78% |
| 2025-05-05 | $4.24 | $4.03 | $0.2076 | 746,602.0 | -3.58% |
| 2025-05-02 | $4.28 | $4.03 | $0.245 | 630,173.0 | +2.20% |
| 2025-05-01 | $4.15 | $3.85 | $0.2949 | 711,063.0 | +3.02% |
| 2025-04-30 | $4.05 | $3.62 | $0.435 | 1,311,237.0 | +5.57% |
| 2025-04-29 | $4.00 | $3.73 | $0.265 | 452,464.0 | -2.84% |
| 2025-04-28 | $3.91 | $3.75 | $0.155 | 495,777.0 | +1.57% |
| 2025-04-25 | $4.05 | $3.79 | $0.2639 | 582,959.0 | -4.26% |
| 2025-04-24 | $4.05 | $3.62 | $0.44 | 1,481,629.0 | +0.25% |
| 2025-04-23 | $4.04 | $3.57 | $0.465 | 2,821,263.0 | +11.48% |
| 2025-04-22 | $3.70 | $3.40 | $0.30 | 2,528,758.0 | +5.62% |
| 2025-04-21 | $3.41 | $3.08 | $0.3291 | 1,015,384.0 | +7.99% |
| 2025-04-17 | $3.14 | $2.95 | $0.19 | 519,187.0 | +4.68% |
| 2025-04-16 | $3.04 | $2.94 | $0.10 | 305,285.0 | -0.99% |
| 2025-04-15 | $3.11 | $2.95 | $0.16 | 498,952.0 | +0.00% |
Compass Pathways Plc Adr 주식 (CMPS) 연도별 가격 이력
이 심층 분석에서는 Compass Pathways Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Compass Pathways Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $4.28 | $3.62 | $0.655 | 6,115,629.0 | -2.64% |
| 2025-04 | $4.05 | $2.49 | $1.56 | 22,113,406.0 | +39.16% |
| 2025-03 | $4.14 | $2.72 | $1.42 | 20,626,425.0 | -27.23% |
| 2025-02 | $5.08 | $3.56 | $1.52 | 22,203,757.0 | -8.82% |
| 2025-01 | $5.22 | $3.17 | $2.05 | 26,509,601.0 | +14.02% |
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.91 | $3.71 | $1.20 | 14,099,483.0 | -18.39% |
| 2024-11 | $6.04 | $4.19 | $1.85 | 22,962,876.0 | -3.47% |
| 2024-10 | $6.61 | $4.05 | $2.56 | 20,598,956.0 | -24.44% |
| 2024-09 | $7.74 | $6.15 | $1.59 | 8,077,997.0 | -15.78% |
| 2024-08 | $8.54 | $6.22 | $2.31 | 12,203,028.0 | -1.97% |
| 2024-07 | $8.21 | $5.85 | $2.36 | 8,320,978.0 | +26.32% |
| 2024-06 | $7.94 | $5.73 | $2.21 | 8,725,712.0 | -18.16% |
| 2024-05 | $9.63 | $7.24 | $2.39 | 7,374,073.0 | -13.89% |
| 2024-04 | $10.31 | $7.64 | $2.67 | 12,262,643.0 | +3.00% |
| 2024-03 | $12.57 | $8.12 | $4.45 | 15,182,513.0 | -18.99% |
| 2024-02 | $12.75 | $9.56 | $3.19 | 13,855,285.0 | -8.87% |
| 2024-01 | $12.30 | $7.66 | $4.64 | 14,941,564.0 | +28.80% |
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.74 | $5.49 | $4.25 | 15,635,673.0 | +46.32% |
| 2023-11 | $6.58 | $5.01 | $1.57 | 6,874,103.0 | +4.36% |
| 2023-10 | $7.58 | $5.22 | $2.36 | 11,284,857.0 | -22.57% |
| 2023-09 | $10.12 | $7.35 | $2.77 | 10,301,452.0 | -18.23% |
| 2023-08 | $9.89 | $7.59 | $2.30 | 8,355,437.0 | -2.90% |
| 2023-07 | $10.92 | $8.16 | $2.76 | 9,671,058.0 | +12.56% |
| 2023-06 | $8.74 | $7.25 | $1.49 | 4,179,548.0 | +12.81% |
| 2023-05 | $8.84 | $7.25 | $1.59 | 4,144,843.0 | -8.48% |
| 2023-04 | $10.86 | $7.90 | $2.96 | 7,101,892.0 | -19.23% |
| 2023-03 | $10.64 | $7.59 | $3.05 | 5,640,585.0 | +20.36% |
| 2023-02 | $11.15 | $8.10 | $3.05 | 4,458,170.0 | -20.52% |
| 2023-01 | $11.07 | $6.97 | $4.10 | 6,502,976.0 | +29.27% |
0.65%
0.93%
자본화:
|
볼륨(24시간):