Stockscreener 앱 받기
4.4371
1.95%
0.0871
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $4.45 | $4.14 | $0.31 | 981,928.0 | +2.07% |
| 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% |
| 2025-07-28 | $4.41 | $4.09 | $0.32 | 1,703,289.0 | +0.23% |
| 2025-07-25 | $4.41 | $4.18 | $0.23 | 1,072,884.0 | -0.92% |
| 2025-07-24 | $4.68 | $4.34 | $0.34 | 1,304,095.0 | -5.41% |
| 2025-07-23 | $4.66 | $4.50 | $0.16 | 833,937.0 | +4.52% |
| 2025-07-22 | $4.54 | $4.21 | $0.33 | 1,584,241.0 | -0.90% |
| 2025-07-21 | $4.67 | $4.33 | $0.335 | 3,238,692.0 | +3.72% |
| 2025-07-18 | $4.40 | $3.83 | $0.5699 | 4,570,592.0 | +10.82% |
| 2025-07-17 | $4.02 | $3.84 | $0.18 | 1,923,752.0 | -1.27% |
| 2025-07-16 | $3.95 | $3.50 | $0.45 | 2,522,353.0 | +10.39% |
| 2025-07-15 | $3.71 | $3.52 | $0.195 | 1,247,342.0 | -4.04% |
| 2025-07-14 | $3.73 | $3.45 | $0.28 | 2,122,120.0 | +0.95% |
| 2025-07-11 | $3.88 | $3.62 | $0.26 | 1,865,668.0 | -1.21% |
| 2025-07-10 | $3.82 | $3.52 | $0.30 | 2,830,404.0 | +5.38% |
| 2025-07-09 | $3.65 | $3.51 | $0.14 | 2,291,942.0 | +2.02% |
| 2025-07-08 | $3.60 | $3.34 | $0.2557 | 2,780,579.0 | +4.53% |
| 2025-07-07 | $3.43 | $3.24 | $0.19 | 1,945,341.0 | +1.53% |
| 2025-07-03 | $3.47 | $3.24 | $0.23 | 1,368,820.0 | -3.55% |
| 2025-07-02 | $3.50 | $3.11 | $0.3855 | 3,439,755.0 | +6.96% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $4.78 | $2.82 | $1.96 | 55,703,947.0 | +58.57% |
| 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% |
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% |
0.22%
2.21%
자본화:
|
볼륨(24시간):