XNAS
Datos históricos de COMPASS Pathways plc
COMPASS Pathways plc · CMPS
$12.01
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 18:05:45 UTC
- Variación en el periodo
- +92.93%
- Máximo
- US$15.87
- 9 de septiembre de 2026
- Mínimo
- US$4.88
- 24 de marzo de 2026
- Volumen medio diario
- 3.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.69 | 12.08 | 11.42 | 12.00 | +4.62% | 2.28 M |
| 8 oct 2026 | 11.70 | 11.79 | 11.13 | 11.47 | −1.88% | 2.83 M |
| 7 oct 2026 | 11.50 | 11.86 | 11.45 | 11.69 | +1.12% | 1.59 M |
| 6 oct 2026 | 11.72 | 11.80 | 11.17 | 11.56 | −0.34% | 2.8 M |
| 5 oct 2026 | 12.00 | 12.06 | 11.27 | 11.60 | −2.52% | 3.77 M |
| 2 oct 2026 | 12.00 | 12.07 | 11.63 | 11.90 | −0.42% | 2.66 M |
| 1 oct 2026 | 12.38 | 12.46 | 11.82 | 11.95 | −3.94% | 3.89 M |
| 30 sep 2026 | 13.11 | 13.15 | 12.42 | 12.44 | −4.01% | 3.05 M |
| 29 sep 2026 | 13.31 | 13.31 | 12.84 | 12.96 | −2.04% | 2.5 M |
| 28 sep 2026 | 13.10 | 13.49 | 12.82 | 13.23 | +1.30% | 1.78 M |
| 25 sep 2026 | 13.20 | 13.45 | 13.03 | 13.06 | −0.23% | 2.23 M |
| 24 sep 2026 | 13.60 | 13.77 | 12.95 | 13.09 | −4.80% | 3.92 M |
| 23 sep 2026 | 14.66 | 14.72 | 13.74 | 13.75 | −6.97% | 2.58 M |
| 22 sep 2026 | 15.13 | 15.35 | 14.57 | 14.78 | −1.53% | 2.32 M |
| 21 sep 2026 | 15.50 | 15.55 | 14.88 | 15.01 | −1.18% | 3.45 M |
| 18 sep 2026 | 15.10 | 15.43 | 14.76 | 15.19 | +1.27% | 3.57 M |
| 17 sep 2026 | 14.06 | 15.41 | 14.00 | 15.00 | +8.70% | 4.97 M |
| 16 sep 2026 | 13.85 | 14.31 | 13.66 | 13.80 | −0.07% | 1.99 M |
| 15 sep 2026 | 14.63 | 14.70 | 13.70 | 13.81 | −5.02% | 2.11 M |
| 14 sep 2026 | 14.20 | 15.01 | 14.11 | 14.54 | +1.32% | 2.54 M |
| 11 sep 2026 | 14.13 | 14.65 | 14.13 | 14.35 | +0.91% | 2.02 M |
| 10 sep 2026 | 14.91 | 15.01 | 14.00 | 14.22 | −6.26% | 3.32 M |
| 9 sep 2026 | 14.20 | 15.87 | 14.05 | 15.17 | +8.05% | 7.74 M |
| 8 sep 2026 | 13.28 | 14.45 | 13.18 | 14.04 | +5.80% | 3.37 M |
| 4 sep 2026 | 13.17 | 13.38 | 13.05 | 13.27 | −0.15% | 794,907.661 |
| 3 sep 2026 | 13.03 | 13.30 | 12.73 | 13.29 | +0.45% | 1.83 M |
| 2 sep 2026 | 13.31 | 13.60 | 13.00 | 13.23 | −0.08% | 1.93 M |
| 1 sep 2026 | 13.41 | 13.49 | 13.12 | 13.24 | −2.00% | 1.89 M |
| 31 ago 2026 | 13.80 | 13.94 | 13.43 | 13.51 | −1.60% | 1.78 M |
| 28 ago 2026 | 14.60 | 14.71 | 13.69 | 13.73 | −6.22% | 2.65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.