Compass Pathways Plc (CMPS)

CMPS
🏛️ アメリカ →
5.87
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 8.00 8.16 7.72 8.03 0.4M
2022-12-29 7.99 8.49 7.82 8.18 0.2M
2022-12-28 7.81 8.10 7.67 7.84 0.3M
2022-12-27 8.45 8.45 7.80 8.01 0.3M
2022-12-23 8.90 8.90 8.38 8.45 0.2M
2022-12-22 9.00 9.08 8.52 8.93 0.2M
2022-12-21 9.21 9.45 9.01 9.11 0.2M
2022-12-20 9.27 9.40 9.09 9.20 0.1M
2022-12-19 9.79 9.79 9.18 9.29 0.3M
2022-12-16 10.13 10.16 9.59 9.84 0.2M
2022-12-15 9.94 10.09 9.71 9.75 0.2M
2022-12-14 9.94 10.24 9.85 10.08 0.1M
2022-12-13 10.88 11.14 9.75 9.98 0.3M
2022-12-12 10.12 10.64 9.99 10.52 0.3M
2022-12-09 10.07 10.64 9.93 10.25 0.2M
2022-12-08 11.11 11.18 9.79 10.12 0.3M
2022-12-07 10.23 10.93 10.10 10.91 0.2M
2022-12-06 10.64 10.95 10.20 10.33 0.2M
2022-12-05 11.26 11.48 10.76 10.79 0.3M
2022-12-02 10.04 11.26 9.90 11.21 0.4M
2022-12-01 10.40 10.49 9.93 10.22 0.1M
2022-11-30 9.77 10.37 9.63 10.30 0.2M
2022-11-29 9.48 9.77 9.35 9.57 0.1M
2022-11-28 9.96 10.22 9.39 9.44 0.2M
2022-11-25 10.55 10.72 9.96 10.05 0.1M
2022-11-23 10.00 10.82 10.00 10.48 0.3M
2022-11-22 9.64 10.02 9.10 10.00 0.3M
2022-11-21 9.99 10.03 9.56 9.58 0.2M
2022-11-18 10.34 10.34 9.87 9.96 0.2M
2022-11-17 10.25 10.44 9.95 10.20 0.1M
2022-11-16 10.50 10.65 10.12 10.35 0.2M
2022-11-15 11.12 11.18 10.47 10.68 0.3M
2022-11-14 10.99 11.35 10.53 10.88 0.3M
2022-11-11 10.00 11.21 9.83 11.06 0.5M
2022-11-10 9.40 10.08 9.24 10.05 0.2M
2022-11-09 9.32 9.56 8.96 8.96 0.3M
2022-11-08 9.40 10.00 9.27 9.42 0.3M
2022-11-07 10.14 10.18 9.33 9.36 0.2M
2022-11-04 10.60 10.87 9.56 10.00 0.3M
2022-11-03 10.20 10.90 9.86 10.27 0.5M
2022-11-02 10.60 10.86 9.69 9.80 0.8M
2022-11-01 11.24 11.46 10.58 10.65 0.4M
2022-10-31 11.07 11.26 10.30 10.54 0.3M
2022-10-28 10.47 11.02 10.18 10.99 0.2M
2022-10-27 10.31 10.62 9.72 10.41 0.2M
2022-10-26 10.47 10.76 10.22 10.27 0.2M
2022-10-25 9.79 10.43 9.79 10.39 0.3M
2022-10-24 9.60 9.81 9.22 9.78 0.2M
2022-10-21 9.22 9.86 9.13 9.58 0.4M
2022-10-20 9.08 9.35 8.86 9.16 0.2M
2022-10-19 9.36 9.40 8.96 9.08 0.2M
2022-10-18 10.03 10.25 9.36 9.41 0.7M
2022-10-17 9.67 9.89 9.37 9.69 0.2M
2022-10-14 10.26 10.49 9.31 9.46 0.4M
2022-10-13 10.45 10.50 9.93 10.11 0.5M
2022-10-12 11.40 11.64 10.52 10.78 0.6M
2022-10-11 11.42 11.82 11.04 11.68 0.5M
2022-10-10 11.64 11.70 11.16 11.47 0.3M
2022-10-07 11.50 11.91 11.26 11.67 0.2M
2022-10-06 11.49 11.77 11.06 11.66 0.3M
2022-10-05 11.50 11.70 10.91 11.42 0.3M
2022-10-04 11.00 11.71 10.94 11.68 0.3M
2022-10-03 11.00 11.18 10.31 10.74 0.4M
2022-09-30 10.89 11.30 10.46 10.73 0.6M
2022-09-29 11.65 11.68 10.90 10.97 0.6M
2022-09-28 12.32 12.59 11.86 12.00 0.4M
2022-09-27 11.78 12.50 11.65 12.12 0.4M
2022-09-26 11.46 12.23 11.24 11.51 0.3M
2022-09-23 12.10 12.20 11.46 11.80 0.4M
2022-09-22 12.57 12.88 12.21 12.48 0.2M
2022-09-21 13.10 13.25 12.60 12.63 0.2M
2022-09-20 13.15 13.52 12.90 13.09 0.3M
2022-09-19 13.70 13.94 13.12 13.52 0.3M
2022-09-16 14.35 14.65 13.36 13.70 0.3M
2022-09-15 13.95 14.93 13.91 14.64 0.3M
2022-09-14 14.01 14.87 13.93 14.08 0.4M
2022-09-13 15.05 15.31 13.84 13.93 0.4M
2022-09-12 15.85 16.00 15.25 15.60 0.3M
2022-09-09 16.31 16.60 15.58 15.74 0.2M
2022-09-08 15.67 16.60 15.56 16.17 0.3M
2022-09-07 15.35 15.96 15.35 15.75 0.4M
2022-09-06 16.80 16.80 15.09 15.51 0.4M
2022-09-02 16.12 17.26 15.60 16.77 0.3M
2022-09-01 16.61 16.61 15.77 16.10 0.3M
2022-08-31 16.14 16.86 15.60 16.34 0.3M
2022-08-30 17.09 17.31 15.13 15.60 0.6M
2022-08-29 17.38 18.08 16.95 16.99 0.3M
2022-08-26 18.42 18.44 17.17 17.52 0.2M
2022-08-25 18.60 18.74 17.81 18.20 0.3M
2022-08-24 17.45 18.42 17.23 18.20 0.5M
2022-08-23 17.20 18.00 16.36 17.57 0.4M
2022-08-22 15.49 17.55 15.08 16.98 0.5M
2022-08-19 17.37 17.60 15.72 15.77 0.5M
2022-08-18 17.22 17.75 16.56 17.61 0.5M
2022-08-17 17.34 17.53 16.76 16.96 0.3M
2022-08-16 17.99 17.99 16.93 17.37 0.3M
2022-08-15 18.51 18.64 17.53 17.89 0.3M
2022-08-12 18.12 18.71 17.20 18.36 0.4M
2022-08-11 19.94 20.09 17.28 17.33 0.5M
2022-08-10 19.34 19.90 19.05 19.73 0.2M
2022-08-09 19.60 20.08 18.38 18.94 0.5M
2022-08-08 20.50 21.50 19.16 19.64 0.8M
2022-08-05 17.50 20.44 16.86 20.07 0.8M
2022-08-04 16.00 17.82 15.61 17.50 0.6M
2022-08-03 16.07 16.75 16.00 16.04 0.3M
2022-08-02 14.80 16.11 14.65 15.91 0.2M
2022-08-01 15.75 15.83 14.72 14.94 0.3M
2022-07-29 16.24 16.61 15.55 15.59 0.2M
2022-07-28 16.35 17.00 15.37 16.18 0.4M
2022-07-27 15.33 16.20 15.30 16.06 0.4M
2022-07-26 14.84 15.88 14.30 15.20 0.4M
2022-07-25 14.75 15.19 14.44 14.91 0.3M
2022-07-22 14.49 15.10 14.08 14.51 0.4M
2022-07-21 15.11 15.40 14.13 14.25 0.5M
2022-07-20 13.68 15.56 13.64 15.11 0.7M
2022-07-19 13.31 13.88 13.11 13.67 0.3M
2022-07-18 12.51 13.63 12.35 13.02 0.5M
2022-07-15 11.41 12.19 10.94 12.09 0.3M
2022-07-14 11.80 11.80 11.11 11.36 0.2M
2022-07-13 11.07 12.30 10.61 11.98 0.4M
2022-07-12 12.35 12.79 11.31 11.52 0.4M
2022-07-11 13.60 13.90 12.33 12.34 0.4M
2022-07-08 12.87 13.83 12.74 13.61 0.4M
2022-07-07 12.39 13.18 11.89 13.01 0.5M
2022-07-06 11.63 12.28 11.40 12.21 0.3M
2022-07-05 10.59 11.51 10.51 11.44 0.3M
2022-07-01 10.89 11.00 10.51 10.80 0.2M
2022-06-30 10.21 10.82 10.08 10.82 0.2M
2022-06-29 10.44 10.50 10.04 10.36 0.1M
2022-06-28 11.00 11.10 10.34 10.38 0.2M
2022-06-27 10.74 11.12 10.43 10.90 0.2M
2022-06-24 11.17 11.52 10.49 10.75 0.3M
2022-06-23 10.35 10.78 10.11 10.70 0.4M
2022-06-22 10.36 10.80 10.00 10.20 0.4M
2022-06-21 10.19 10.91 10.11 10.36 0.4M
2022-06-17 9.35 10.38 9.34 9.93 0.4M
2022-06-16 9.24 9.46 8.95 9.41 0.2M
2022-06-15 9.47 9.65 9.15 9.41 0.3M
2022-06-14 8.64 9.48 8.46 9.44 0.3M
2022-06-13 8.70 9.15 8.30 8.59 0.3M
2022-06-10 9.54 9.64 9.02 9.18 0.3M
2022-06-09 9.81 9.97 9.58 9.79 0.1M
2022-06-08 9.70 10.10 9.68 9.94 0.2M
2022-06-07 9.41 9.82 9.33 9.75 0.2M
2022-06-06 9.43 9.52 8.90 9.46 0.3M
2022-06-03 8.80 9.53 8.61 9.24 0.3M
2022-06-02 8.48 8.88 8.17 8.85 0.2M
2022-06-01 9.26 9.48 8.42 8.48 0.3M
2022-05-31 8.60 9.17 8.37 9.09 0.4M
2022-05-27 7.86 8.44 7.63 8.41 0.3M
2022-05-26 7.81 8.03 7.76 7.80 0.2M
2022-05-25 7.83 8.08 7.60 7.77 0.2M
2022-05-24 7.94 8.03 7.69 7.91 0.3M
2022-05-23 8.31 8.50 7.90 8.03 0.2M
2022-05-20 8.56 8.72 7.96 8.36 0.3M
2022-05-19 8.28 8.61 8.20 8.35 0.2M
2022-05-18 8.88 8.99 8.01 8.26 0.4M
2022-05-17 8.66 8.98 8.24 8.97 0.3M
2022-05-16 7.70 8.68 7.64 8.21 0.7M
2022-05-13 7.66 7.72 7.30 7.63 0.5M
2022-05-12 6.71 7.12 6.54 7.06 0.5M
2022-05-11 8.25 8.28 6.74 6.76 0.6M
2022-05-10 7.82 8.30 7.20 8.20 0.8M
2022-05-09 8.16 8.16 7.34 7.36 0.5M
2022-05-06 8.85 8.93 7.94 8.30 0.4M
2022-05-05 9.47 9.52 8.75 8.83 0.3M
2022-05-04 9.57 9.59 8.81 9.57 0.4M
2022-05-03 9.76 9.80 9.17 9.57 0.4M
2022-05-02 9.24 9.80 9.10 9.80 0.2M
2022-04-29 9.61 10.18 9.06 9.06 0.3M
2022-04-28 10.26 10.44 9.31 9.52 0.5M
2022-04-27 11.30 11.33 10.19 10.20 0.5M
2022-04-26 12.15 12.25 11.31 11.34 0.4M
2022-04-25 12.60 12.87 12.10 12.15 0.2M
2022-04-22 12.30 12.71 12.28 12.61 0.2M
2022-04-21 12.83 12.92 12.32 12.42 0.2M
2022-04-20 12.57 12.85 12.29 12.68 0.1M
2022-04-19 12.40 12.74 12.23 12.68 0.2M
2022-04-18 12.58 12.65 12.14 12.25 0.2M
2022-04-14 13.28 13.28 12.35 12.60 0.3M
2022-04-13 12.52 13.15 12.26 13.15 0.2M
2022-04-12 12.76 12.99 12.24 12.45 0.2M
2022-04-11 12.54 12.80 12.20 12.53 0.2M
2022-04-08 13.08 13.08 12.09 12.50 0.3M
2022-04-07 13.19 13.29 12.69 13.02 0.2M
2022-04-06 13.50 13.67 12.69 13.17 0.3M
2022-04-05 14.19 14.42 13.31 13.71 0.4M
2022-04-04 13.46 14.51 13.40 14.18 0.3M
2022-04-01 12.67 13.76 12.67 13.37 0.2M
2022-03-31 12.80 13.10 12.53 12.89 0.2M
2022-03-30 13.07 13.52 12.76 12.82 0.2M
2022-03-29 12.50 13.22 12.50 13.10 0.2M
2022-03-28 12.63 12.92 11.94 12.35 0.2M
2022-03-25 13.03 13.03 12.16 12.52 0.2M
2022-03-24 13.55 13.67 13.03 13.16 0.2M
2022-03-23 12.80 13.97 12.60 13.45 0.3M
2022-03-22 13.89 14.39 12.70 12.77 0.6M
2022-03-21 14.91 15.31 13.62 13.86 0.9M
2022-03-18 12.24 13.65 12.10 13.55 0.3M
2022-03-17 12.16 12.71 11.94 12.37 0.2M
2022-03-16 11.76 12.24 11.58 12.16 0.2M
2022-03-15 11.18 11.64 11.16 11.49 0.2M
2022-03-14 12.10 12.33 10.92 11.13 0.3M
2022-03-11 12.64 12.81 12.00 12.15 0.1M
2022-03-10 12.86 13.02 12.01 12.57 0.2M
2022-03-09 12.90 13.24 12.73 13.01 0.2M
2022-03-08 12.18 13.28 11.88 12.54 0.2M
2022-03-07 12.37 12.82 12.10 12.16 0.2M
2022-03-04 13.20 13.50 12.28 12.43 0.2M
2022-03-03 14.85 14.85 13.22 13.31 0.2M
2022-03-02 14.56 14.82 13.89 14.52 0.2M
2022-03-01 14.44 14.90 14.36 14.62 0.2M
2022-02-28 14.14 14.62 13.71 14.44 0.4M
2022-02-25 13.23 14.01 13.01 13.68 0.2M
2022-02-24 10.51 13.29 10.50 13.23 0.4M
2022-02-23 13.05 13.05 12.50 12.66 0.3M
2022-02-22 13.16 13.42 12.54 12.77 0.3M
2022-02-18 13.86 14.04 13.10 13.36 0.3M
2022-02-17 14.57 14.71 13.76 13.94 0.2M
2022-02-16 15.02 15.22 14.50 14.79 0.1M
2022-02-15 14.70 15.36 14.63 15.22 0.1M
2022-02-14 15.00 15.28 14.26 14.46 0.3M
2022-02-11 15.34 15.59 14.84 15.00 0.2M
2022-02-10 15.22 16.10 15.00 15.37 0.2M
2022-02-09 14.86 16.07 14.84 15.69 0.4M
2022-02-08 15.03 15.14 14.42 14.70 0.2M
2022-02-07 14.80 15.36 14.51 14.91 0.3M
2022-02-04 14.66 15.10 14.25 14.85 0.4M
2022-02-03 14.79 15.37 14.64 14.74 0.2M
2022-02-02 16.42 16.44 15.16 15.32 0.2M
2022-02-01 16.17 16.56 15.55 16.47 0.3M
2022-01-31 15.02 16.03 15.00 15.75 0.3M
2022-01-28 14.01 14.82 13.69 14.78 0.3M
2022-01-27 15.19 15.37 14.10 14.12 0.2M
2022-01-26 15.90 16.44 15.05 15.13 0.5M
2022-01-25 15.06 16.16 14.81 15.68 0.5M
2022-01-24 15.47 15.64 14.04 15.51 0.5M
2022-01-21 16.10 16.80 15.51 15.77 0.4M
2022-01-20 16.65 17.60 16.19 16.30 0.2M
2022-01-19 17.34 17.85 16.60 16.70 0.2M
2022-01-18 17.54 17.66 16.75 17.33 0.7M
2022-01-14 18.43 18.43 17.00 17.90 0.4M
2022-01-13 19.10 19.40 17.76 17.82 0.6M
2022-01-12 20.26 20.48 18.90 18.99 0.4M
2022-01-11 19.62 20.95 19.40 20.13 0.2M
2022-01-10 18.91 19.70 18.24 19.62 0.6M
2022-01-07 18.19 19.31 18.03 18.87 0.7M
2022-01-06 19.94 20.03 18.02 18.19 1.3M
2022-01-05 21.53 21.99 19.59 19.94 0.6M
2022-01-04 23.11 23.12 21.39 21.68 0.3M
2022-01-03 22.30 23.22 21.80 23.04 0.2M