4.76
price up icon3.93%   0.18
after-market 시간 외 거래: 4.76
loading

Compass Pathways Plc Adr 주식 (CMPS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-26 $4.82 $4.56 $0.2622 1,706,135.0 +3.93%
2025-08-25 $4.93 $4.50 $0.43 3,061,407.0 -0.65%
2025-08-22 $4.65 $4.29 $0.36 2,359,415.0 +6.96%
2025-08-21 $4.40 $4.04 $0.36 1,863,649.0 +5.64%
2025-08-20 $4.14 $3.97 $0.17 1,385,209.0 -0.24%
2025-08-19 $4.30 $4.03 $0.27 1,275,646.0 -3.99%
2025-08-18 $4.42 $4.23 $0.19 1,249,608.0 -1.39%
2025-08-15 $4.34 $4.21 $0.135 1,225,219.0 +1.89%
2025-08-14 $4.33 $4.22 $0.115 962,715.0 -1.17%
2025-08-13 $4.47 $4.21 $0.255 2,159,094.0 +1.66%
2025-08-12 $4.35 $4.17 $0.18 1,569,059.0 -2.76%
2025-08-11 $4.46 $4.20 $0.26 2,429,448.0 -1.14%
2025-08-08 $4.55 $4.32 $0.2371 838,001.0 +1.86%
2025-08-07 $4.39 $4.27 $0.12 675,310.0 -1.15%
2025-08-06 $4.48 $4.28 $0.205 717,672.0 -2.68%
2025-08-05 $4.67 $4.44 $0.23 944,719.0 -2.61%
2025-08-04 $4.79 $4.36 $0.43 2,719,632.0 +5.99%
2025-08-01 $4.53 $4.14 $0.39 2,522,243.0 -0.23%
2025-07-31 $4.78 $3.92 $0.8565 6,089,420.0 +10.41%
2025-07-30 $4.38 $3.92 $0.4565 2,017,446.0 -8.16%
2025-07-29 $4.36 $4.04 $0.3228 2,205,083.0 -1.15%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $4.93 $3.97 $0.96 31,370,316.0 +9.43%
2025-07 $4.78 $2.82 $1.96 54,722,019.0 +55.36%
2025-06 $5.15 $2.25 $2.90 91,912,252.0 -32.69%
2025-05 $5.03 $3.62 $1.41 21,485,455.0 +4.52%
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

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

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%
medical_care_facilities CON
$22.86
price down icon 2.35%
$27.92
price down icon 0.50%
medical_care_facilities CHE
$446.26
price down icon 2.06%
$170.68
price up icon 0.42%
medical_care_facilities DVA
$138.68
price up icon 0.98%
medical_care_facilities UHS
$181.45
price down icon 1.40%
자본화:     |  볼륨(24시간):