Stockscreener 앱 받기
3.25
3.25%
-0.13
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $3.47 | $3.24 | $0.23 | 1,251,500.0 | -3.25% |
| 2025-07-02 | $3.50 | $3.11 | $0.3855 | 3,439,755.0 | +6.96% |
| 2025-07-01 | $3.24 | $2.82 | $0.4193 | 5,764,264.0 | +12.86% |
| 2025-06-30 | $2.90 | $2.68 | $0.225 | 2,871,220.0 | +1.08% |
| 2025-06-27 | $2.84 | $2.61 | $0.23 | 3,350,821.0 | +4.14% |
| 2025-06-26 | $2.75 | $2.58 | $0.1631 | 4,331,091.0 | -3.62% |
| 2025-06-25 | $2.82 | $2.47 | $0.3493 | 7,850,827.0 | +9.09% |
| 2025-06-24 | $2.61 | $2.35 | $0.26 | 11,943,054.0 | +7.66% |
| 2025-06-23 | $3.13 | $2.25 | $0.88 | 35,809,987.0 | -49.24% |
| 2025-06-20 | $5.00 | $4.46 | $0.538 | 2,096,048.0 | -3.54% |
| 2025-06-18 | $5.15 | $4.55 | $0.60 | 3,063,317.0 | +7.14% |
| 2025-06-17 | $4.86 | $4.43 | $0.43 | 1,533,244.0 | -3.45% |
| 2025-06-16 | $4.67 | $4.41 | $0.26 | 1,698,306.0 | +5.69% |
| 2025-06-13 | $4.54 | $4.33 | $0.2134 | 1,370,924.0 | -2.88% |
| 2025-06-12 | $4.75 | $4.36 | $0.39 | 2,805,819.0 | -1.53% |
| 2025-06-11 | $4.86 | $4.56 | $0.30 | 2,144,219.0 | -3.57% |
| 2025-06-10 | $5.05 | $4.64 | $0.41 | 2,552,191.0 | +1.93% |
| 2025-06-09 | $5.14 | $4.60 | $0.5355 | 1,765,754.0 | -2.71% |
| 2025-06-06 | $4.99 | $4.56 | $0.43 | 1,209,509.0 | +5.96% |
| 2025-06-05 | $4.75 | $4.49 | $0.255 | 961,131.0 | +0.22% |
| 2025-06-04 | $4.73 | $4.45 | $0.285 | 1,731,572.0 | -1.53% |
| 2025-06-03 | $4.72 | $4.26 | $0.46 | 1,189,340.0 | +5.03% |
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 | $3.50 | $2.82 | $0.68 | 10,455,519.0 | +16.79% |
| 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% |
0.48%
자본화:
|
볼륨(24시간):