Compass Pathways Plc (CMPS) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	11.51	11.60	10.72	10.75	-7.49%	4,968,226
2026-10-15	11.25	11.70	11.15	11.62	+3.11%	2,806,315
2026-10-14	11.09	11.50	10.97	11.27	+1.17%	2,536,082
2026-10-13	11.54	11.54	11.11	11.14	-3.38%	1,875,023
2026-10-12	12.02	12.05	11.53	11.53	-3.92%	1,960,410
2026-10-09	11.69	12.07	11.42	12.00	+4.62%	2,284,844
2026-10-08	11.70	11.79	11.13	11.47	-1.88%	2,833,592
2026-10-07	11.50	11.86	11.45	11.69	+1.12%	1,586,412
2026-10-06	11.72	11.80	11.17	11.56	-0.34%	2,798,209
2026-10-05	12.00	12.06	11.27	11.60	-2.52%	3,772,831
2026-10-02	12.00	12.07	11.63	11.90	-0.42%	2,664,422
2026-10-01	12.38	12.46	11.82	11.95	-3.94%	3,893,938
2026-09-30	13.11	13.15	12.42	12.44	-4.01%	3,052,122
2026-09-29	13.31	13.31	12.84	12.96	-2.04%	2,499,909
2026-09-28	13.10	13.49	12.82	13.23	+1.30%	1,782,301
2026-09-25	13.20	13.45	13.03	13.06	-0.23%	2,229,084
2026-09-24	13.60	13.77	12.95	13.09	-4.80%	3,915,399
2026-09-23	14.66	14.72	13.74	13.75	-6.97%	2,581,795
2026-09-22	15.13	15.35	14.56	14.78	-1.53%	2,315,591
2026-09-21	15.50	15.55	14.88	15.01	-1.18%	3,449,430
2026-09-18	15.10	15.43	14.76	15.19	+1.27%	3,574,304
2026-09-17	14.06	15.41	14.00	15.00	+8.70%	4,967,831
2026-09-16	13.85	14.31	13.66	13.80	-0.07%	1,987,437
2026-09-15	14.63	14.70	13.70	13.81	-5.02%	2,106,365
2026-09-14	14.20	15.01	14.11	14.54	+1.32%	2,538,013
2026-09-11	14.13	14.65	14.13	14.35	+0.91%	2,015,599
2026-09-10	14.91	15.01	14.00	14.22	-6.26%	3,322,692
2026-09-09	14.20	15.87	14.05	15.17	+8.05%	7,741,965
2026-09-08	13.28	14.45	13.18	14.04	+5.80%	3,366,302
2026-09-04	13.17	13.38	13.05	13.27	-0.15%	794,907
2026-09-03	13.03	13.30	12.72	13.29	+0.45%	1,829,382
2026-09-02	13.31	13.60	13.00	13.23	-0.08%	1,927,330
2026-09-01	13.41	13.49	13.12	13.24	-2.00%	1,891,540
2026-08-31	13.79	13.94	13.43	13.51	-1.60%	1,775,935
2026-08-28	14.60	14.71	13.69	13.73	-6.22%	2,646,041
2026-08-27	14.63	14.93	14.40	14.64	+0.21%	1,658,974
2026-08-26	14.79	15.01	14.56	14.61	-1.81%	1,744,745
2026-08-25	14.40	14.92	14.30	14.88	+4.79%	2,282,110
2026-08-24	13.40	14.32	13.08	14.20	+6.53%	2,776,364
2026-08-21	13.82	14.02	13.30	13.33	-3.55%	2,084,620
2026-08-20	14.00	14.20	13.65	13.82	-1.36%	2,038,389
2026-08-19	13.93	14.17	13.68	14.01	+0.79%	2,836,065
2026-08-18	13.55	14.00	13.22	13.90	+1.31%	3,271,292
2026-08-17	13.39	13.80	13.27	13.72	+2.01%	1,795,274
2026-08-14	13.26	13.48	13.06	13.45	+1.20%	1,357,321
2026-08-13	14.20	14.20	13.28	13.29	-6.54%	2,387,060
2026-08-12	13.75	14.59	13.65	14.22	+6.28%	4,086,007
2026-08-11	13.48	13.69	13.20	13.38	+1.52%	2,190,697
2026-08-10	13.60	13.62	13.07	13.18	-2.66%	1,817,584
2026-08-07	13.51	14.08	13.26	13.54	-0.07%	3,393,413
2026-08-06	13.43	13.77	13.26	13.55	-0.22%	3,423,437
2026-08-05	11.60	13.65	11.60	13.58	+15.08%	7,682,475
2026-08-04	11.35	11.87	11.20	11.80	+4.89%	2,369,462
2026-08-03	11.26	11.54	11.02	11.25	-0.88%	2,775,323
2026-07-31	11.60	11.79	11.20	11.35	-1.90%	1,986,053
2026-07-30	10.92	11.60	10.83	11.57	+6.15%	1,968,680
2026-07-29	10.80	11.17	10.65	10.90	+0.46%	2,767,188
2026-07-28	11.20	11.34	10.59	10.85	-3.73%	2,670,643
2026-07-27	11.26	11.77	11.21	11.27	+0.09%	2,983,857
2026-07-24	11.82	11.89	11.01	11.26	-3.84%	3,627,158
2026-07-23	11.80	11.95	11.61	11.71	-1.84%	1,822,118
2026-07-22	12.05	12.20	11.85	11.93	-2.05%	1,726,461
2026-07-21	11.79	12.26	11.48	12.18	+4.37%	2,878,936
2026-07-20	12.16	12.39	11.63	11.67	-5.51%	5,578,982
2026-07-17	12.47	13.04	12.02	12.35	-0.64%	7,160,838
2026-07-16	14.49	14.60	12.26	12.43	-6.61%	11,929,833
2026-07-15	13.30	13.42	12.67	13.31	-0.60%	3,358,653
2026-07-14	13.20	13.53	12.94	13.39	+1.55%	2,798,237
2026-07-13	13.46	13.58	12.91	13.19	-3.34%	3,033,289
2026-07-10	13.94	14.02	13.01	13.64	+0.29%	4,181,669
2026-07-09	13.98	14.04	13.46	13.60	-2.61%	3,023,427
2026-07-08	12.77	13.97	12.65	13.96	+7.51%	7,532,720
2026-07-07	11.75	13.23	11.56	12.99	+1.17%	14,233,190
2026-07-06	13.72	14.15	12.83	12.84	-5.73%	3,202,169
2026-07-02	13.36	13.80	12.78	13.62	+2.48%	4,103,686
2026-07-01	14.00	14.13	13.27	13.29	-6.08%	4,743,546
2026-06-30	15.08	15.39	14.14	14.15	-6.10%	3,467,572
2026-06-29	14.65	15.40	14.27	15.07	+1.69%	3,601,557
2026-06-26	13.55	14.94	13.34	14.82	+9.13%	5,486,747
2026-06-25	12.70	13.63	12.70	13.58	+7.95%	3,177,551
2026-06-24	12.74	13.50	12.34	12.58	-0.55%	4,098,637
2026-06-23	12.21	13.00	12.20	12.65	+0.16%	2,363,467
2026-06-22	12.79	13.15	12.40	12.63	+0.80%	3,294,361
2026-06-18	12.20	12.57	11.92	12.53	+4.94%	3,625,329
2026-06-17	11.59	12.33	11.51	11.94	+3.92%	2,079,337
2026-06-16	11.72	11.90	11.15	11.49	-2.54%	2,055,662
2026-06-15	12.40	12.49	11.64	11.79	-2.40%	2,077,374
2026-06-12	11.48	12.37	11.45	12.08	+5.87%	2,515,634
2026-06-11	11.20	11.46	10.72	11.41	+3.45%	3,696,919
2026-06-10	11.19	11.79	11.02	11.03	-2.04%	2,159,942
2026-06-09	11.84	12.00	10.81	11.26	-4.01%	3,545,338
2026-06-08	12.39	12.39	11.54	11.73	-3.14%	3,102,345
2026-06-05	12.94	13.03	11.74	12.11	-7.20%	4,270,290
2026-06-04	12.60	13.82	12.53	13.05	+2.84%	3,532,723
2026-06-03	13.36	13.36	12.50	12.69	-4.80%	3,208,602
2026-06-02	14.18	14.36	13.30	13.33	-6.06%	5,391,612
2026-06-01	13.33	14.76	13.09	14.19	+8.65%	8,952,988
2026-05-29	11.88	13.10	11.80	13.06	+9.56%	4,559,882
2026-05-28	11.78	12.07	11.39	11.92	+0.59%	2,567,516
2026-05-27	12.22	12.30	11.55	11.85	-3.07%	2,869,679
2026-05-26	12.27	12.48	11.96	12.22	+3.51%	3,881,380
2026-05-22	12.04	12.23	11.59	11.81	+1.90%	3,871,017
2026-05-21	10.71	12.03	10.70	11.59	+6.62%	6,210,233
2026-05-20	10.20	10.98	10.15	10.87	+7.94%	3,927,738
2026-05-19	10.58	10.58	9.83	10.07	-4.64%	4,135,499
2026-05-18	11.63	11.65	10.29	10.56	+1.83%	7,041,091
2026-05-15	10.35	10.69	10.04	10.37	-2.35%	3,132,836
2026-05-14	10.74	11.28	10.52	10.62	-3.10%	4,482,781
2026-05-13	9.85	11.08	9.61	10.96	+16.97%	8,644,508
2026-05-12	9.50	9.55	9.22	9.37	-2.90%	1,816,151
2026-05-11	9.91	9.97	9.55	9.65	-2.62%	2,481,150
2026-05-08	9.40	9.97	9.35	9.91	+5.54%	3,537,250
2026-05-07	9.72	9.80	9.14	9.39	-3.79%	2,810,767
2026-05-06	9.45	9.80	9.16	9.76	+4.72%	2,466,995
2026-05-05	9.50	9.57	9.12	9.32	-2.10%	2,661,661
2026-05-04	9.17	9.63	9.02	9.52	+5.66%	6,390,125
2026-05-01	9.09	9.16	8.76	9.01	-0.55%	3,476,283
2026-04-30	8.54	9.06	8.22	9.06	+8.11%	2,683,892
2026-04-29	8.45	8.57	8.25	8.38	-0.71%	2,113,792
2026-04-28	8.75	8.97	8.39	8.44	-5.06%	3,134,814
2026-04-27	9.61	9.88	8.85	8.89	-7.20%	5,229,564
2026-04-24	9.71	9.90	8.68	9.58	+4.70%	10,207,104
2026-04-23	8.75	9.50	8.65	9.15	+4.57%	4,689,597
2026-04-22	9.30	9.35	8.11	8.75	-5.41%	7,057,488
2026-04-21	9.79	9.84	9.05	9.25	-2.22%	8,629,760
2026-04-20	8.64	10.21	8.63	9.46	+42.04%	39,751,461
2026-04-17	6.80	6.95	6.55	6.66	+0.00%	1,947,052
2026-04-16	5.97	6.75	5.80	6.66	+11.74%	9,757,421
2026-04-15	5.86	5.98	5.67	5.96	+3.65%	2,237,378
2026-04-14	5.85	5.98	5.73	5.75	-0.35%	1,771,580
2026-04-13	5.55	5.87	5.54	5.77	+4.34%	1,725,727
2026-04-10	5.63	5.70	5.52	5.53	-0.90%	1,307,191
2026-04-09	5.67	5.71	5.57	5.58	-2.45%	1,209,400
2026-04-08	5.68	5.88	5.63	5.72	+3.25%	1,405,843
2026-04-07	5.69	5.69	5.41	5.54	-3.65%	1,381,514
2026-04-06	5.80	5.87	5.67	5.75	-0.69%	1,159,789
2026-04-02	5.50	5.82	5.45	5.79	+3.02%	1,310,927
2026-04-01	5.61	5.69	5.57	5.62	+1.63%	1,561,681
2026-03-31	5.35	5.64	5.34	5.53	+5.53%	1,988,982
2026-03-30	5.36	5.38	5.13	5.24	-2.42%	1,157,450
2026-03-27	5.61	5.70	5.30	5.37	-4.79%	1,676,683
2026-03-26	5.50	5.86	5.46	5.64	+0.36%	1,957,286
2026-03-25	5.31	5.80	5.31	5.62	+7.66%	2,064,916
2026-03-24	5.30	5.31	4.88	5.22	-2.25%	2,174,937
2026-03-23	5.52	5.55	5.25	5.34	-1.29%	4,024,691
2026-03-20	5.71	5.87	5.38	5.41	-5.58%	2,746,154
2026-03-19	5.78	5.83	5.57	5.73	-2.55%	2,662,819
2026-03-18	6.09	6.12	5.87	5.88	-2.97%	1,741,865
2026-03-17	6.30	6.32	6.05	6.06	-3.96%	2,706,106
2026-03-16	6.45	6.54	6.26	6.31	-1.25%	2,891,477
2026-03-13	6.70	7.02	6.32	6.39	-3.62%	1,923,932
2026-03-12	7.05	7.05	6.63	6.63	-3.77%	1,902,915
2026-03-11	7.52	7.55	6.85	6.89	-7.39%	2,139,840
2026-03-10	6.87	7.49	6.80	7.44	+8.45%	3,922,597
2026-03-09	6.50	6.90	6.41	6.86	+4.26%	3,441,480
2026-03-06	6.87	6.87	6.47	6.58	-2.88%	2,871,552
2026-03-05	7.00	7.18	6.77	6.78	-3.90%	2,071,420
2026-03-04	7.02	7.12	6.81	7.05	+1.44%	1,945,884
2026-03-03	6.82	7.03	6.57	6.95	-1.00%	3,194,216
2026-03-02	6.73	7.19	6.64	7.02	+1.74%	2,698,142
2026-02-27	7.34	7.43	6.79	6.90	-5.87%	4,130,910
2026-02-26	7.33	7.49	6.99	7.33	-1.48%	3,975,665
2026-02-25	8.07	8.10	7.23	7.44	-6.88%	4,907,892
2026-02-24	7.90	8.03	7.63	7.99	+1.78%	2,720,754
2026-02-23	8.10	8.10	7.49	7.85	-2.48%	3,904,286
2026-02-20	8.23	8.40	7.95	8.05	-2.54%	3,861,958
2026-02-19	8.51	8.52	7.71	8.26	-2.25%	14,804,010
2026-02-18	8.26	8.90	7.94	8.45	+10.75%	8,805,976
2026-02-17	7.83	8.80	7.31	7.63	+31.33%	35,093,191
2026-02-13	5.89	6.05	5.77	5.81	-0.68%	912,560
2026-02-12	6.35	6.38	5.83	5.85	-7.29%	1,082,765
2026-02-11	6.32	6.35	6.09	6.31	+0.32%	959,930
2026-02-10	6.45	6.50	6.27	6.29	-3.23%	878,523
2026-02-09	6.20	6.71	5.91	6.50	+5.01%	1,379,906
2026-02-06	5.90	6.25	5.72	6.19	+8.41%	1,129,330
2026-02-05	6.30	6.30	5.67	5.71	-10.36%	3,000,471
2026-02-04	6.37	6.46	6.06	6.37	-3.34%	2,112,706
2026-02-03	6.62	6.83	6.41	6.59	-0.30%	698,541
2026-02-02	6.67	6.82	6.56	6.61	-1.20%	653,592
2026-01-30	6.77	6.85	6.49	6.69	-1.47%	1,015,654
2026-01-29	6.68	6.93	6.54	6.79	+1.19%	986,270
2026-01-28	7.03	7.03	6.62	6.71	-4.01%	1,174,949
2026-01-27	7.00	7.05	6.87	6.99	+1.30%	907,590
2026-01-26	7.11	7.14	6.54	6.90	-3.77%	1,505,596
2026-01-23	7.26	7.45	7.07	7.17	+0.56%	1,864,810
2026-01-22	7.01	7.29	6.92	7.13	+1.86%	1,091,479
2026-01-21	7.31	7.43	6.91	7.00	-4.24%	1,877,878
2026-01-20	7.20	7.46	7.15	7.31	-0.54%	1,307,192
2026-01-16	7.31	7.46	7.07	7.35	+0.55%	748,726
2026-01-15	7.70	7.75	7.16	7.31	-4.19%	1,456,933
2026-01-14	7.36	7.67	7.31	7.63	+3.53%	1,279,709
2026-01-13	7.07	7.40	6.87	7.37	+5.29%	1,270,489
2026-01-12	7.19	7.24	6.82	7.00	-3.05%	1,328,862
2026-01-09	7.69	7.78	7.08	7.22	-5.25%	1,968,302
2026-01-08	7.78	8.20	7.54	7.62	-2.56%	2,218,302
2026-01-07	7.25	7.87	7.10	7.82	+10.92%	3,589,173
2026-01-06	6.59	7.07	6.56	7.05	+7.47%	1,422,777
2026-01-05	6.62	6.87	6.27	6.56	+0.15%	1,246,730
2026-01-02	7.00	7.13	6.45	6.55	-5.07%	1,353,917
2025-12-31	6.72	6.91	6.63	6.90	+2.68%	841,081
2025-12-30	6.69	6.78	6.60	6.72	-0.15%	830,246
2025-12-29	6.63	6.79	6.56	6.73	+0.75%	676,613
2025-12-26	6.85	6.89	6.61	6.68	-2.41%	793,145
2025-12-24	6.76	7.13	6.75	6.84	-0.65%	868,150
2025-12-23	6.52	7.15	6.50	6.89	+5.51%	1,790,661
2025-12-22	6.36	6.74	6.30	6.53	+2.51%	823,314
2025-12-19	6.25	6.45	6.19	6.37	+2.58%	685,963
2025-12-18	6.23	6.38	6.14	6.21	+0.16%	663,877
2025-12-17	6.40	6.48	6.08	6.20	-2.97%	868,791
2025-12-16	6.50	6.63	6.24	6.39	-3.03%	874,477
2025-12-15	6.80	6.84	6.51	6.59	-2.23%	1,370,723
2025-12-12	7.01	7.13	6.69	6.74	-2.88%	1,854,605
2025-12-11	6.69	7.00	6.51	6.94	+3.74%	1,251,833
2025-12-10	6.80	6.93	6.40	6.69	+5.19%	2,058,442
2025-12-09	6.32	6.55	6.20	6.36	+0.95%	1,324,388
2025-12-08	5.86	6.34	5.78	6.30	+8.25%	2,632,288
2025-12-05	5.69	5.90	5.59	5.82	+2.46%	1,604,217
2025-12-04	5.09	5.68	5.06	5.68	+11.59%	1,677,527
2025-12-03	4.93	5.17	4.90	5.09	+3.04%	2,249,597
2025-12-02	5.40	5.40	4.92	4.94	-5.73%	3,164,980
2025-12-01	5.48	5.48	5.20	5.24	-5.59%	931,749
2025-11-28	5.25	5.57	5.22	5.55	+6.12%	575,507
2025-11-26	5.23	5.28	5.09	5.23	+0.58%	1,077,384
2025-11-25	5.16	5.28	5.08	5.20	+0.39%	971,479
2025-11-24	5.13	5.23	4.96	5.18	+0.19%	2,178,251
2025-11-21	5.20	5.35	5.03	5.17	-0.58%	1,670,243
2025-11-20	5.48	5.65	5.17	5.20	-0.95%	1,039,359
2025-11-19	5.38	5.46	5.24	5.25	-2.60%	699,983
2025-11-18	5.21	5.54	5.09	5.39	+1.13%	1,238,501
2025-11-17	5.18	5.54	5.09	5.33	+2.40%	2,071,944
2025-11-14	5.10	5.39	5.01	5.21	-1.61%	1,661,625
2025-11-13	5.78	5.83	5.26	5.29	-9.73%	1,164,588
2025-11-12	5.70	6.01	5.69	5.86	+2.81%	1,359,843
2025-11-11	5.74	5.93	5.54	5.70	-0.70%	1,756,721
2025-11-10	5.55	5.89	5.48	5.74	+5.32%	1,743,284
2025-11-07	5.54	5.55	5.30	5.45	-2.50%	1,484,396
2025-11-06	5.51	5.83	5.40	5.59	+1.82%	2,124,717
2025-11-05	6.54	6.57	5.41	5.49	-17.19%	4,206,918
2025-11-04	6.52	6.88	6.12	6.63	+11.43%	12,414,510
2025-11-03	6.33	6.33	5.82	5.95	-5.85%	1,796,961
2025-10-31	6.43	6.53	6.22	6.32	+0.32%	769,835
2025-10-30	6.34	6.71	6.25	6.30	-0.47%	1,527,823
2025-10-29	6.51	6.65	6.23	6.33	-3.36%	1,677,698
2025-10-28	6.53	6.62	6.38	6.55	+0.15%	1,358,246
2025-10-27	6.37	6.87	6.36	6.54	+4.14%	2,004,570
2025-10-24	6.36	6.49	6.28	6.28	+0.64%	675,124
2025-10-23	6.34	6.41	6.19	6.24	-1.58%	881,547
2025-10-22	6.46	6.59	6.20	6.34	-2.46%	985,489
2025-10-21	6.72	6.74	6.46	6.50	-3.70%	656,810
2025-10-20	6.68	6.84	6.58	6.75	+3.53%	903,904

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+51.93%). 가장 약한 달: 3월 (-21.65%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.00%
2월-2.21%
3월-21.65%
4월+51.93%
5월+23.21%
6월-18.10%
7월+11.53%
8월+10.97%
9월+10.36%
10월+9.53%
11월-6.72%
12월+31.68%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Compass Pathways Plc (CMPS)의 최근 종가는 얼마입니까?

2026-10-16 기준 10.75. Closelook 데이터 레이크의 일별 가격 기록 기준.

CMPS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 15.87, 최저 4.88 (2026-10-16 기준).

Compass Pathways Plc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CMPS의 가장 강한 달은 4월(평균 +51.93%), 가장 약한 달은 3월(평균 -21.65%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.