Stockscreener 앱 받기
2.79
2.45%
-0.07
시간 외 거래:
2.88
0.09
+3.23%
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $2.86 | $2.69 | $0.17 | 1,027,923.0 | -2.45% |
| 2025-03-31 | $2.91 | $2.72 | $0.19 | 1,187,760.0 | -2.72% |
| 2025-03-28 | $3.12 | $2.91 | $0.205 | 564,395.0 | -4.85% |
| 2025-03-27 | $3.16 | $2.91 | $0.25 | 678,892.0 | +3.69% |
| 2025-03-26 | $3.04 | $2.91 | $0.1272 | 687,987.0 | -2.93% |
| 2025-03-25 | $3.11 | $2.95 | $0.16 | 900,050.0 | -1.29% |
| 2025-03-24 | $3.26 | $3.04 | $0.225 | 747,662.0 | +0.32% |
| 2025-03-21 | $3.13 | $2.92 | $0.215 | 1,902,028.0 | +4.55% |
| 2025-03-20 | $3.17 | $2.88 | $0.285 | 1,452,231.0 | -3.10% |
| 2025-03-19 | $3.29 | $3.05 | $0.24 | 1,922,519.0 | -4.97% |
| 2025-03-18 | $3.46 | $3.20 | $0.255 | 1,246,408.0 | -6.94% |
| 2025-03-17 | $3.54 | $3.41 | $0.13 | 571,105.0 | -0.57% |
| 2025-03-14 | $3.66 | $3.45 | $0.21 | 689,452.0 | -0.29% |
| 2025-03-13 | $3.77 | $3.49 | $0.275 | 449,065.0 | -6.43% |
| 2025-03-12 | $3.85 | $3.58 | $0.265 | 865,923.0 | +3.61% |
| 2025-03-11 | $3.67 | $3.39 | $0.275 | 1,156,150.0 | +1.69% |
| 2025-03-10 | $3.80 | $3.44 | $0.359 | 1,920,029.0 | -5.35% |
| 2025-03-07 | $4.13 | $3.74 | $0.39 | 896,642.0 | -6.97% |
| 2025-03-06 | $4.14 | $3.89 | $0.25 | 576,240.0 | -0.50% |
| 2025-03-05 | $4.05 | $3.81 | $0.2399 | 780,963.0 | +4.94% |
| 2025-03-04 | $3.89 | $3.81 | $0.0755 | 176,915.0 | +4.90% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $2.86 | $2.69 | $0.17 | 1,027,923.0 | +0.00% |
| 2025-03 | $4.14 | $2.69 | $1.45 | 21,654,348.0 | -29.01% |
| 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% |
0.23%
0.05%
자본화:
|
볼륨(24시간):