Stockscreener 앱 받기
11.35
1.90%
-0.22
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $11.79 | $11.20 | $0.59 | 1,982,762.0 | -1.90% |
| 2026-07-30 | $11.60 | $10.83 | $0.77 | 1,958,583.0 | +6.15% |
| 2026-07-29 | $11.17 | $10.65 | $0.52 | 2,757,748.0 | +0.46% |
| 2026-07-28 | $11.34 | $10.59 | $0.7456 | 2,651,311.0 | -3.73% |
| 2026-07-27 | $11.77 | $11.21 | $0.565 | 2,983,414.0 | +0.09% |
| 2026-07-24 | $11.89 | $11.01 | $0.88 | 3,624,850.0 | -3.84% |
| 2026-07-23 | $11.95 | $11.61 | $0.3399 | 1,808,369.0 | -1.84% |
| 2026-07-22 | $12.20 | $11.85 | $0.35 | 1,724,211.0 | -2.05% |
| 2026-07-21 | $12.26 | $11.48 | $0.775 | 2,857,624.0 | +4.37% |
| 2026-07-20 | $12.39 | $11.63 | $0.755 | 5,565,135.0 | -5.51% |
| 2026-07-17 | $13.04 | $12.02 | $1.02 | 7,154,349.0 | -0.64% |
| 2026-07-16 | $14.60 | $12.26 | $2.34 | 11,907,992.0 | -6.61% |
| 2026-07-15 | $13.42 | $12.67 | $0.7489 | 2,684,926.0 | -0.60% |
| 2026-07-14 | $13.53 | $12.94 | $0.5892 | 2,741,937.0 | +1.55% |
| 2026-07-13 | $13.58 | $12.91 | $0.67 | 3,026,921.0 | -3.34% |
| 2026-07-10 | $14.02 | $13.01 | $1.01 | 4,182,088.0 | +0.29% |
| 2026-07-09 | $14.04 | $13.46 | $0.58 | 3,018,918.0 | -2.61% |
| 2026-07-08 | $13.97 | $12.65 | $1.32 | 7,466,262.0 | +7.51% |
| 2026-07-07 | $13.23 | $11.56 | $1.67 | 14,176,918.0 | +1.17% |
| 2026-07-06 | $14.15 | $12.83 | $1.32 | 3,193,781.0 | -5.73% |
| 2026-07-02 | $13.80 | $12.78 | $1.02 | 4,092,146.0 | +2.48% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $14.60 | $10.59 | $4.01 | 98,283,100.0 | -19.79% |
| 2026-06 | $15.40 | $10.72 | $4.68 | 75,420,561.0 | +8.35% |
| 2026-05 | $13.10 | $8.76 | $4.34 | 80,359,849.0 | +44.15% |
| 2026-04 | $10.21 | $5.41 | $4.80 | 109,592,507.0 | +63.83% |
| 2026-03 | $7.55 | $4.88 | $2.67 | 52,666,415.0 | -19.86% |
| 2026-02 | $8.90 | $5.67 | $3.24 | 94,867,320.0 | +3.14% |
| 2026-01 | $8.20 | $6.27 | $1.93 | 29,283,690.0 | -3.04% |
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.15 | $4.90 | $2.25 | 27,806,023.0 | +21.08% |
| 2025-11 | $6.88 | $4.96 | $1.92 | 41,111,164.0 | -12.18% |
| 2025-10 | $7.08 | $5.54 | $1.54 | 35,691,199.0 | +10.30% |
| 2025-09 | $5.93 | $4.40 | $1.53 | 35,197,845.0 | +29.64% |
| 2025-08 | $5.07 | $3.97 | $1.10 | 34,220,808.0 | +1.61% |
| 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
| 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% |
0.03%
0.48%
자본화:
|
볼륨(24시간):