Comparing Back to the side-by-side chart ↗
Compass Pathways Plc（CMPS）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 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 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：4月（+51.93%）。最弱月份：3月（-21.65%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Compass Pathways Plc（CMPS）最新收盘价是多少？
2026-10-16 收于 10.75，来自Closelook数据湖的每日价格记录。
CMPS 的52周最高价和最低价是多少？
过去52周最高 15.87、最低 4.88（截至 2026-10-16）。
Compass Pathways Plc 历史上最强和最弱的月份是哪个？
历史上，CMPS 最强的日历月份是4月（平均 +51.93%），最弱的是3月（平均 -21.65%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。