Stockscreener 앱 받기
6.54
4.14%
0.26
시간 외 거래:
6.53
-0.010
-0.15%
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-27 | $6.87 | $6.36 | $0.5121 | 2,014,260.0 | +4.14% |
| 2025-10-24 | $6.49 | $6.28 | $0.21 | 672,462.0 | +0.64% |
| 2025-10-23 | $6.41 | $6.19 | $0.22 | 881,274.0 | -1.58% |
| 2025-10-22 | $6.59 | $6.20 | $0.39 | 984,706.0 | -2.46% |
| 2025-10-21 | $6.74 | $6.46 | $0.28 | 656,104.0 | -3.70% |
| 2025-10-20 | $6.84 | $6.58 | $0.2589 | 902,881.0 | +3.53% |
| 2025-10-17 | $6.60 | $6.18 | $0.42 | 1,655,093.0 | +1.72% |
| 2025-10-16 | $7.02 | $6.40 | $0.62 | 1,325,862.0 | -6.15% |
| 2025-10-15 | $7.03 | $6.63 | $0.393 | 1,689,883.0 | -0.15% |
| 2025-10-14 | $7.08 | $6.28 | $0.805 | 2,655,418.0 | +8.74% |
| 2025-10-13 | $6.43 | $6.21 | $0.23 | 1,639,012.0 | +1.13% |
| 2025-10-10 | $6.60 | $5.95 | $0.6473 | 1,757,285.0 | -3.42% |
| 2025-10-09 | $6.69 | $6.31 | $0.38 | 1,325,514.0 | -2.42% |
| 2025-10-08 | $6.75 | $6.27 | $0.48 | 2,665,065.0 | +5.77% |
| 2025-10-07 | $6.41 | $6.12 | $0.29 | 1,554,289.0 | -0.79% |
| 2025-10-06 | $6.63 | $6.23 | $0.40 | 2,183,084.0 | -2.18% |
| 2025-10-03 | $6.49 | $6.05 | $0.4377 | 3,132,869.0 | +6.99% |
| 2025-10-02 | $6.02 | $5.71 | $0.305 | 1,372,223.0 | +4.16% |
| 2025-10-01 | $5.83 | $5.54 | $0.2899 | 1,297,944.0 | +0.70% |
| 2025-09-30 | $5.92 | $5.64 | $0.28 | 954,172.0 | -2.39% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $7.08 | $5.54 | $1.54 | 32,379,488.0 | +14.14% |
| 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% |
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% |
0.44%
0.25%
자본화:
|
볼륨(24시간):