Compass Pathways Plc

CMPS
🏛️ 美国 →
5.87
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 22.30 22.78 21.81 22.10 0.3M
2021-12-30 21.89 23.22 21.72 22.38 0.5M
2021-12-29 21.81 22.46 21.26 21.89 0.5M
2021-12-28 22.32 23.30 21.70 21.81 0.5M
2021-12-27 23.90 23.90 22.31 22.65 0.5M
2021-12-23 23.17 24.25 22.66 23.78 0.5M
2021-12-22 23.95 24.00 22.70 23.00 0.5M
2021-12-21 23.72 24.40 23.23 23.94 0.5M
2021-12-20 23.01 24.45 22.52 23.88 0.8M
2021-12-17 22.44 23.60 21.20 23.45 1.2M
2021-12-16 24.09 24.40 22.35 22.50 0.6M
2021-12-15 23.80 23.97 22.56 23.73 0.7M
2021-12-14 24.50 24.96 23.12 23.76 0.6M
2021-12-13 25.19 26.54 23.89 24.72 0.7M
2021-12-10 26.75 27.00 24.70 25.34 0.9M
2021-12-09 28.00 28.74 26.46 26.75 0.5M
2021-12-08 28.37 28.96 26.76 28.12 1.0M
2021-12-07 27.96 28.98 27.65 28.67 1.1M
2021-12-06 29.50 29.75 27.17 27.40 0.8M
2021-12-03 31.85 32.12 28.56 29.60 0.7M
2021-12-02 32.04 32.55 30.48 31.95 0.5M
2021-12-01 34.79 34.79 31.90 32.00 0.6M
2021-11-30 32.81 33.44 31.37 33.20 0.5M
2021-11-29 33.84 34.32 31.75 32.84 1.3M
2021-11-26 31.00 32.75 30.55 32.75 0.4M
2021-11-24 31.00 32.26 30.53 32.04 0.7M
2021-11-23 30.50 31.70 30.00 30.94 0.8M
2021-11-22 32.00 32.00 29.10 30.23 0.9M
2021-11-19 31.67 32.53 30.58 31.07 0.5M
2021-11-18 34.30 34.30 30.81 31.29 0.9M
2021-11-17 35.02 35.10 33.51 34.08 0.5M
2021-11-16 34.91 35.98 33.85 35.15 0.5M
2021-11-15 35.93 35.95 34.28 34.91 0.5M
2021-11-12 34.85 35.70 33.57 35.39 0.6M
2021-11-11 34.68 35.64 33.22 34.45 0.9M
2021-11-10 35.99 37.29 33.01 33.50 1.8M
2021-11-09 40.65 42.00 30.51 36.00 10.2M
2021-11-08 49.20 49.52 42.56 43.06 1.2M
2021-11-05 47.25 49.50 45.63 48.96 0.9M
2021-11-04 45.59 46.89 44.54 46.66 0.4M
2021-11-03 45.18 45.75 42.51 45.34 0.5M
2021-11-02 43.87 45.18 42.67 44.86 0.6M
2021-11-01 42.20 44.24 41.54 43.06 0.8M
2021-10-29 39.55 42.45 39.55 42.20 0.8M
2021-10-28 39.87 40.50 38.89 40.04 0.5M
2021-10-27 38.48 40.90 38.40 39.52 0.8M
2021-10-26 38.46 39.74 38.00 38.31 0.5M
2021-10-25 39.30 40.41 37.68 38.31 0.6M
2021-10-22 35.50 39.42 34.37 38.89 0.7M
2021-10-21 34.25 36.01 34.00 35.31 0.6M
2021-10-20 34.50 35.25 33.85 34.74 0.8M
2021-10-19 32.27 34.40 32.00 33.78 0.6M
2021-10-18 32.28 32.45 31.31 31.62 0.2M
2021-10-15 31.97 32.68 31.78 32.22 0.2M
2021-10-14 31.63 32.32 31.53 32.30 0.2M
2021-10-13 32.13 32.35 31.29 31.57 0.2M
2021-10-12 31.00 32.27 30.59 32.21 0.3M
2021-10-11 30.78 31.65 30.29 31.09 0.3M
2021-10-08 30.00 31.51 29.84 31.47 0.3M
2021-10-07 29.20 30.54 29.08 30.10 0.5M
2021-10-06 29.82 30.18 28.58 29.06 0.3M
2021-10-05 30.00 30.60 29.75 29.91 0.3M
2021-10-04 30.62 30.62 29.62 30.05 0.3M
2021-10-01 29.83 31.06 29.40 30.90 0.3M
2021-09-30 29.20 30.00 29.13 29.87 0.4M
2021-09-29 30.90 31.15 28.92 29.03 0.4M
2021-09-28 32.00 32.00 30.27 30.42 0.4M
2021-09-27 32.12 32.47 31.32 32.37 0.2M
2021-09-24 32.28 33.10 31.90 32.25 0.2M
2021-09-23 32.47 32.90 31.87 32.62 0.2M
2021-09-22 31.71 32.45 31.26 32.28 0.3M
2021-09-21 31.57 32.11 30.86 31.62 0.2M
2021-09-20 32.60 32.60 30.94 31.37 0.4M
2021-09-17 33.00 33.61 32.50 33.14 0.3M
2021-09-16 32.64 33.52 32.26 33.36 0.3M
2021-09-15 31.88 32.75 31.70 32.55 0.3M
2021-09-14 33.09 33.41 31.65 31.88 0.3M
2021-09-13 34.30 34.30 32.82 33.02 0.3M
2021-09-10 34.75 35.00 33.75 34.41 0.3M
2021-09-09 34.75 35.50 34.26 34.49 0.5M
2021-09-08 34.30 34.37 33.10 33.47 0.3M
2021-09-07 33.99 34.72 33.78 34.33 0.3M
2021-09-03 33.10 33.50 32.60 33.24 0.2M
2021-09-02 33.16 33.64 32.40 33.10 0.2M
2021-09-01 33.68 34.19 33.05 33.26 0.3M
2021-08-31 32.76 34.06 32.62 33.90 0.4M
2021-08-30 31.53 33.38 31.53 32.68 0.3M
2021-08-27 31.42 32.39 31.02 31.83 0.2M
2021-08-26 33.13 33.32 31.25 31.42 0.2M
2021-08-25 32.74 33.61 32.13 33.06 0.4M
2021-08-24 32.20 33.50 31.97 33.03 0.3M
2021-08-23 30.90 32.50 30.68 32.20 0.3M
2021-08-20 30.14 30.82 29.71 30.66 0.2M
2021-08-19 31.00 31.14 29.44 29.67 0.2M
2021-08-18 30.90 31.94 30.56 31.23 0.5M
2021-08-17 29.93 30.87 29.45 30.82 0.3M
2021-08-16 30.29 30.51 29.70 30.01 0.2M
2021-08-13 30.74 31.05 29.98 30.26 0.2M
2021-08-12 30.12 31.09 29.95 30.74 0.3M
2021-08-11 32.25 32.75 29.31 30.16 0.9M
2021-08-10 33.57 33.57 32.31 32.65 0.3M
2021-08-09 34.00 34.26 33.10 33.18 0.3M
2021-08-06 32.60 33.70 32.45 33.69 0.3M
2021-08-05 32.58 33.70 32.35 32.86 0.5M
2021-08-04 32.77 34.10 32.53 32.74 0.3M
2021-08-03 33.83 34.09 32.75 33.07 0.4M
2021-08-02 35.17 35.51 33.80 33.94 0.4M
2021-07-30 35.99 36.25 35.10 35.48 0.3M
2021-07-29 35.56 36.50 35.56 35.93 0.3M
2021-07-28 36.65 37.20 35.60 35.81 0.5M
2021-07-27 36.65 37.30 35.92 36.97 0.3M
2021-07-26 36.59 37.48 35.62 36.20 0.3M
2021-07-23 36.58 36.99 35.25 36.83 0.4M
2021-07-22 36.59 37.13 35.68 36.90 0.2M
2021-07-21 37.16 37.50 36.08 37.13 0.2M
2021-07-20 35.63 37.26 34.01 37.07 0.4M
2021-07-19 34.00 36.60 33.60 35.74 0.4M
2021-07-16 34.77 35.79 34.16 35.02 0.4M
2021-07-15 35.50 36.90 34.56 34.76 0.4M
2021-07-14 39.00 39.07 34.71 35.09 0.5M
2021-07-13 38.00 39.18 37.36 38.62 0.5M
2021-07-12 37.24 37.58 36.20 37.25 0.4M
2021-07-09 35.77 37.02 35.10 36.65 0.6M
2021-07-08 34.30 35.51 33.57 33.91 0.4M
2021-07-07 37.00 37.15 34.32 34.54 0.4M
2021-07-06 38.26 38.32 36.52 37.35 0.2M
2021-07-02 37.26 37.72 36.16 37.27 0.2M
2021-07-01 39.25 39.30 37.03 37.18 0.3M
2021-06-30 37.73 38.29 36.27 38.15 0.6M
2021-06-29 36.63 38.00 35.20 37.61 0.4M
2021-06-28 34.31 36.70 34.02 36.70 0.7M
2021-06-25 33.00 34.17 32.51 33.49 0.5M
2021-06-24 34.20 34.44 32.13 32.63 1.3M
2021-06-23 34.75 34.99 33.22 33.43 0.7M
2021-06-22 35.88 36.33 34.58 34.95 0.8M
2021-06-21 36.49 36.69 35.50 35.83 0.3M
2021-06-18 35.82 37.06 35.82 36.34 0.3M
2021-06-17 36.82 37.92 35.86 36.57 0.4M
2021-06-16 37.91 38.99 35.55 37.29 0.4M
2021-06-15 38.67 39.20 37.51 37.91 0.4M
2021-06-14 39.96 40.31 38.86 39.08 0.2M
2021-06-11 39.99 40.00 38.60 39.68 0.3M
2021-06-10 40.00 40.41 37.05 39.40 0.4M
2021-06-09 36.50 40.00 36.50 38.92 0.8M
2021-06-08 35.64 37.48 35.50 36.21 0.9M
2021-06-07 33.23 35.00 32.75 34.91 0.6M
2021-06-04 33.50 33.70 32.95 33.21 0.4M
2021-06-03 33.50 34.74 33.13 33.55 0.3M
2021-06-02 34.38 34.66 33.50 33.82 0.3M
2021-06-01 34.87 35.27 33.60 34.46 0.3M
2021-05-28 35.00 35.50 34.54 34.70 0.3M
2021-05-27 34.50 35.09 33.51 34.91 0.3M
2021-05-26 34.00 34.63 33.08 34.37 0.3M
2021-05-25 35.60 36.00 33.60 33.62 0.4M
2021-05-24 36.42 36.44 34.77 35.62 0.3M
2021-05-21 35.80 36.20 35.10 35.92 0.3M
2021-05-20 34.60 36.52 34.58 36.20 0.6M
2021-05-19 35.11 35.60 34.45 34.92 0.3M
2021-05-18 34.50 36.44 34.50 36.00 0.5M
2021-05-17 35.45 35.45 33.70 34.50 0.4M
2021-05-14 33.63 34.99 33.60 34.39 0.7M
2021-05-13 36.54 36.54 32.02 32.79 0.5M
2021-05-12 36.50 36.50 34.65 35.00 0.4M
2021-05-11 35.69 36.09 34.01 35.58 0.6M
2021-05-10 34.63 36.36 33.30 35.77 0.6M
2021-05-07 34.80 35.79 33.75 34.07 0.3M
2021-05-06 35.00 35.13 33.53 34.66 0.4M
2021-05-05 35.29 35.90 34.26 34.85 0.2M
2021-05-04 35.85 36.05 33.66 34.78 0.5M
2021-05-03 37.30 37.41 36.03 36.20 0.5M
2021-04-30 37.04 37.50 35.50 36.29 3.0M
2021-04-29 37.03 39.59 36.59 38.96 0.7M
2021-04-28 37.65 37.99 35.31 35.92 0.8M
2021-04-27 38.48 39.14 37.68 39.00 0.4M
2021-04-26 36.73 38.47 35.99 37.40 0.5M
2021-04-23 33.94 35.50 33.45 35.30 0.2M
2021-04-22 34.01 35.18 33.33 34.22 0.1M
2021-04-21 32.22 33.72 31.89 33.59 0.2M
2021-04-20 33.64 34.90 32.05 32.29 0.3M
2021-04-19 34.50 35.45 33.81 34.34 0.2M
2021-04-16 34.49 35.18 33.92 34.35 0.3M
2021-04-15 36.98 37.94 33.90 34.03 0.7M
2021-04-14 36.20 37.00 35.65 35.95 0.3M
2021-04-13 38.38 38.50 35.80 36.37 0.4M
2021-04-12 36.00 38.19 35.78 38.19 0.4M
2021-04-09 37.66 37.68 35.60 35.80 0.3M
2021-04-08 38.00 38.13 36.35 37.16 0.3M
2021-04-07 37.02 38.21 35.83 37.00 0.3M
2021-04-06 37.25 37.98 36.20 36.35 0.2M
2021-04-05 38.88 39.62 37.23 37.44 0.5M
2021-04-01 37.88 38.86 36.83 37.50 0.5M
2021-03-31 35.82 37.69 35.51 36.82 0.4M
2021-03-30 35.24 36.23 34.13 35.30 0.2M
2021-03-29 34.55 36.20 33.80 35.00 0.3M
2021-03-26 34.95 36.00 32.53 34.75 0.5M
2021-03-25 34.98 36.20 33.62 35.80 0.5M
2021-03-24 37.00 37.24 35.28 35.50 0.4M
2021-03-23 38.50 38.90 36.00 36.76 0.5M
2021-03-22 38.49 40.00 37.85 38.44 0.6M
2021-03-19 40.75 41.22 38.50 39.25 0.5M
2021-03-18 42.75 43.00 39.70 39.81 0.4M
2021-03-17 41.00 43.77 40.28 42.76 0.3M
2021-03-16 42.59 43.50 41.00 41.68 0.2M
2021-03-15 41.00 42.88 40.51 42.36 0.2M
2021-03-12 40.61 42.24 39.31 41.30 0.2M
2021-03-11 40.90 41.59 40.11 40.92 0.3M
2021-03-10 45.71 45.71 38.52 39.02 0.5M
2021-03-09 41.40 45.61 40.50 44.25 0.3M
2021-03-08 40.92 42.64 39.12 39.51 0.3M
2021-03-05 42.10 42.47 33.61 41.08 0.5M
2021-03-04 45.43 46.98 39.10 39.61 0.7M
2021-03-03 48.52 49.00 44.62 45.59 0.2M
2021-03-02 50.89 51.66 47.41 47.82 0.2M
2021-03-01 47.83 50.95 47.37 49.86 0.3M
2021-02-26 48.57 49.53 44.56 45.12 0.4M
2021-02-25 50.25 52.14 46.80 48.21 0.3M
2021-02-24 51.69 52.95 47.80 50.11 0.5M
2021-02-23 56.00 56.50 49.00 51.43 1.1M
2021-02-22 53.74 58.62 52.01 57.50 0.6M
2021-02-19 49.21 55.00 49.13 53.12 1.1M
2021-02-18 50.00 53.37 47.25 47.97 0.4M
2021-02-17 49.23 50.75 46.25 49.91 0.7M
2021-02-16 48.97 49.75 44.11 47.66 0.6M
2021-02-12 50.00 54.21 47.80 48.75 0.6M
2021-02-11 46.57 54.86 44.60 49.98 1.4M
2021-02-10 46.00 47.32 43.40 44.68 0.4M
2021-02-09 46.50 46.67 43.26 44.72 0.3M
2021-02-08 46.77 48.00 45.16 45.80 0.3M
2021-02-05 46.93 48.00 44.76 45.25 0.2M
2021-02-04 46.00 47.30 45.11 46.18 0.2M
2021-02-03 43.25 47.48 43.10 45.64 0.4M
2021-02-02 42.69 43.66 42.01 42.76 0.3M
2021-02-01 43.33 44.40 41.25 42.50 0.3M
2021-01-29 43.59 46.70 42.51 43.83 0.3M
2021-01-28 43.66 44.79 43.06 43.97 0.2M
2021-01-27 43.30 45.29 42.10 43.56 0.3M
2021-01-26 45.45 46.39 43.76 44.50 0.2M
2021-01-25 49.00 49.75 43.55 44.96 0.4M
2021-01-22 44.66 49.12 44.40 48.32 0.3M
2021-01-21 44.70 45.50 43.00 44.93 0.2M
2021-01-20 46.08 47.32 44.60 44.82 0.2M
2021-01-19 44.84 45.89 43.91 45.33 0.3M
2021-01-15 43.10 45.19 41.95 42.50 0.2M
2021-01-14 42.19 44.95 42.19 42.83 0.3M
2021-01-13 42.10 42.50 39.09 42.00 0.4M
2021-01-12 44.17 45.34 40.50 42.09 0.6M
2021-01-11 45.50 45.55 42.98 44.16 0.2M
2021-01-08 47.49 47.49 44.24 45.21 0.2M
2021-01-07 47.63 48.90 44.40 46.65 0.4M
2021-01-06 45.37 49.92 44.93 46.85 0.4M
2021-01-05 44.55 45.25 43.11 44.22 0.2M
2021-01-04 49.41 49.41 42.73 43.60 0.4M