Stockscreener 앱 받기
5.96
3.65%
0.21
시간 외 거래:
5.98
0.02
+0.34%
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $5.98 | $5.67 | $0.305 | 2,232,314.0 | +3.65% |
| 2026-04-14 | $5.98 | $5.73 | $0.25 | 1,770,748.0 | -0.35% |
| 2026-04-13 | $5.87 | $5.54 | $0.33 | 1,725,074.0 | +4.34% |
| 2026-04-10 | $5.70 | $5.52 | $0.18 | 1,306,577.0 | -0.90% |
| 2026-04-09 | $5.71 | $5.57 | $0.1377 | 1,208,698.0 | -2.45% |
| 2026-04-08 | $5.88 | $5.63 | $0.2449 | 1,297,582.0 | +3.25% |
| 2026-04-07 | $5.69 | $5.41 | $0.28 | 1,372,459.0 | -3.65% |
| 2026-04-06 | $5.87 | $5.67 | $0.20 | 1,159,458.0 | -0.69% |
| 2026-04-02 | $5.82 | $5.45 | $0.3691 | 1,308,890.0 | +3.02% |
| 2026-04-01 | $5.69 | $5.57 | $0.12 | 1,552,054.0 | +1.63% |
| 2026-03-31 | $5.64 | $5.34 | $0.295 | 1,987,894.0 | +5.53% |
| 2026-03-30 | $5.38 | $5.13 | $0.25 | 1,151,271.0 | -2.42% |
| 2026-03-27 | $5.70 | $5.30 | $0.395 | 1,669,173.0 | -4.79% |
| 2026-03-26 | $5.86 | $5.46 | $0.398 | 1,924,345.0 | +0.36% |
| 2026-03-25 | $5.80 | $5.31 | $0.49 | 2,034,783.0 | +7.66% |
| 2026-03-24 | $5.31 | $4.88 | $0.43 | 2,173,433.0 | -2.25% |
| 2026-03-23 | $5.55 | $5.25 | $0.30 | 4,021,934.0 | -1.29% |
| 2026-03-20 | $5.87 | $5.38 | $0.49 | 2,742,817.0 | -5.58% |
| 2026-03-19 | $5.83 | $5.57 | $0.26 | 2,642,231.0 | -2.55% |
| 2026-03-18 | $6.12 | $5.87 | $0.245 | 1,740,601.0 | -2.97% |
| 2026-03-17 | $6.32 | $6.05 | $0.265 | 2,655,431.0 | -3.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $5.98 | $5.41 | $0.57 | 17,166,168.0 | +7.78% |
| 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% |
1.58%
3.27%
자본화:
|
볼륨(24시간):