Commscope Hlding

COMM
🏛️ usa →
15.26
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.39 6.46 6.37 6.46 62.9K
09:31 6.45 6.45 6.41 6.41 12.8K
09:32 6.43 6.44 6.43 6.44 1.2K
09:33 6.44 6.44 6.42 6.42 1.7K
09:34 6.42 6.42 6.40 6.41 5.8K
09:36 6.40 6.42 6.40 6.41 2.8K
09:37 6.42 6.42 6.41 6.41 6.7K
09:38 6.39 6.39 6.38 6.39 7.7K
09:39 6.38 6.38 6.37 6.38 37.3K
09:40 6.37 6.37 6.36 6.36 2.4K
09:41 6.39 6.41 6.38 6.39 22.5K
09:42 6.38 6.38 6.36 6.36 5.3K
09:43 6.36 6.37 6.34 6.34 18.6K
09:44 6.35 6.35 6.35 6.35 0.5K
09:45 6.35 6.38 6.35 6.38 11.1K
09:46 6.38 6.41 6.38 6.41 24.0K
09:47 6.43 6.43 6.43 6.43 2.6K
09:48 6.45 6.45 6.44 6.44 4.3K
09:49 6.44 6.44 6.44 6.44 0.9K
09:50 6.41 6.42 6.41 6.42 4.1K
09:51 6.41 6.42 6.40 6.42 8.7K
09:52 6.41 6.43 6.41 6.42 6.0K
09:53 6.41 6.42 6.40 6.42 33.8K
09:54 6.43 6.43 6.39 6.39 13.0K
09:55 6.39 6.39 6.39 6.39 1.7K
09:56 6.38 6.38 6.35 6.35 3.7K
09:57 6.35 6.35 6.31 6.31 14.1K
09:58 6.31 6.33 6.31 6.33 10.3K
09:59 6.34 6.34 6.33 6.33 18.5K
10:00 6.31 6.31 6.28 6.29 35.0K
10:01 6.28 6.30 6.28 6.30 5.3K
10:02 6.29 6.29 6.28 6.28 3.2K
10:03 6.30 6.30 6.29 6.29 4.2K
10:04 6.30 6.30 6.30 6.30 2.7K
10:05 6.30 6.30 6.29 6.29 5.3K
10:06 6.29 6.29 6.27 6.27 7.9K
10:07 6.28 6.32 6.28 6.30 8.6K
10:08 6.29 6.29 6.28 6.28 2.8K
10:09 6.28 6.28 6.27 6.27 1.9K
10:10 6.27 6.30 6.27 6.30 11.0K
10:11 6.31 6.33 6.31 6.33 10.3K
10:12 6.32 6.33 6.32 6.32 6.8K
10:13 6.32 6.32 6.32 6.32 2.5K
10:14 6.32 6.33 6.32 6.32 2.0K
10:15 6.32 6.33 6.32 6.33 8.3K
10:16 6.33 6.33 6.32 6.32 2.7K
10:17 6.32 6.33 6.32 6.32 3.5K
10:18 6.33 6.33 6.31 6.31 3.1K
10:19 6.31 6.33 6.31 6.33 5.9K
10:20 6.33 6.35 6.33 6.35 15.5K
10:21 6.34 6.35 6.33 6.35 6.7K
10:22 6.35 6.36 6.35 6.36 7.1K
10:23 6.36 6.36 6.36 6.36 9.4K
10:24 6.36 6.37 6.36 6.36 6.1K
10:25 6.36 6.36 6.34 6.34 10.6K
10:26 6.33 6.34 6.33 6.33 25.2K
10:27 6.35 6.35 6.35 6.35 3.8K
10:28 6.35 6.35 6.35 6.35 1.0K
10:29 6.36 6.36 6.34 6.34 5.4K
10:30 6.34 6.35 6.34 6.34 5.2K
10:31 6.34 6.34 6.34 6.34 2.9K
10:32 6.34 6.35 6.33 6.35 9.5K
10:33 6.35 6.35 6.34 6.34 2.5K
10:34 6.33 6.34 6.32 6.32 57.5K
10:35 6.33 6.33 6.32 6.33 12.3K
10:36 6.33 6.36 6.33 6.36 7.7K
10:37 6.35 6.35 6.33 6.33 10.5K
10:38 6.34 6.36 6.34 6.36 19.1K
10:39 6.36 6.36 6.36 6.36 3.3K
10:40 6.35 6.35 6.35 6.35 2.0K
10:41 6.36 6.37 6.36 6.37 3.0K
10:42 6.37 6.37 6.37 6.37 0.5K
10:43 6.37 6.37 6.37 6.37 0.4K
10:44 6.38 6.39 6.38 6.39 14.8K
10:45 6.39 6.39 6.37 6.37 7.6K
10:46 6.36 6.36 6.33 6.33 4.3K
10:47 6.33 6.33 6.33 6.33 1.4K
10:48 6.33 6.33 6.33 6.33 3.8K
10:49 6.33 6.34 6.33 6.34 2.6K
10:50 6.34 6.34 6.34 6.34 1.4K
10:51 6.34 6.34 6.34 6.34 1.6K
10:52 6.34 6.35 6.34 6.35 4.4K
10:53 6.36 6.36 6.36 6.36 2.5K
10:54 6.36 6.36 6.36 6.36 1.3K
10:55 6.35 6.35 6.34 6.34 4.0K
10:56 6.34 6.34 6.34 6.34 4.7K
10:57 6.33 6.33 6.31 6.31 6.6K
10:58 6.31 6.32 6.31 6.31 20.3K
10:59 6.32 6.32 6.31 6.31 3.5K
11:00 6.31 6.34 6.31 6.33 8.7K
11:01 6.33 6.33 6.30 6.30 4.5K
11:02 6.30 6.30 6.30 6.30 0.5K
11:03 6.30 6.30 6.29 6.29 0.5K
11:04 6.29 6.29 6.29 6.29 5.5K
11:05 6.28 6.28 6.27 6.27 7.4K
11:06 6.28 6.28 6.27 6.27 9.5K
11:07 6.27 6.27 6.27 6.27 1.8K
11:08 6.26 6.26 6.26 6.26 0.6K
11:09 6.27 6.27 6.26 6.26 4.0K
11:10 6.26 6.27 6.26 6.27 6.2K
11:11 6.26 6.26 6.24 6.25 10.4K
11:12 6.25 6.25 6.24 6.24 1.9K
11:13 6.24 6.25 6.24 6.25 7.7K
11:14 6.24 6.24 6.23 6.23 2.0K
11:15 6.23 6.25 6.23 6.23 4.0K
11:16 6.23 6.24 6.23 6.24 22.8K
11:17 6.25 6.25 6.25 6.25 3.3K
11:18 6.29 6.29 6.29 6.29 14.4K
11:19 6.30 6.30 6.29 6.30 2.8K
11:20 6.30 6.30 6.30 6.30 0.8K
11:21 6.30 6.33 6.30 6.33 5.8K
11:22 6.32 6.34 6.32 6.34 8.0K
11:23 6.34 6.34 6.34 6.34 1.4K
11:24 6.34 6.34 6.34 6.34 1.3K
11:25 6.33 6.33 6.32 6.32 3.0K
11:26 6.32 6.32 6.32 6.32 0.3K
11:27 6.32 6.32 6.32 6.32 0.5K
11:28 6.32 6.32 6.31 6.31 12.2K
11:29 6.31 6.32 6.31 6.32 6.7K
11:30 6.32 6.35 6.32 6.35 11.4K
11:31 6.34 6.35 6.34 6.34 2.5K
11:32 6.34 6.34 6.34 6.34 0.5K
11:33 6.33 6.34 6.33 6.34 4.3K
11:34 6.34 6.34 6.33 6.33 3.1K
11:35 6.32 6.32 6.32 6.32 6.7K
11:36 6.32 6.32 6.31 6.31 7.1K
11:37 6.30 6.31 6.29 6.31 6.1K
11:38 6.31 6.31 6.31 6.31 0.8K
11:39 6.31 6.31 6.30 6.30 4.8K
11:40 6.31 6.31 6.30 6.30 3.7K
11:41 6.30 6.30 6.30 6.30 3.3K
11:42 6.31 6.31 6.31 6.31 2.3K
11:43 6.30 6.32 6.30 6.32 16.3K
11:44 6.31 6.31 6.30 6.31 5.5K
11:45 6.31 6.32 6.31 6.32 3.2K
11:46 6.30 6.30 6.30 6.30 11.5K
11:47 6.29 6.30 6.29 6.30 30.1K
11:48 6.30 6.32 6.29 6.32 19.9K
11:49 6.32 6.32 6.32 6.32 0.5K
11:50 6.30 6.30 6.30 6.30 20.6K
11:51 6.30 6.30 6.29 6.29 3.1K
11:52 6.31 6.31 6.31 6.31 1.6K
11:53 6.33 6.34 6.33 6.34 3.7K
11:54 6.33 6.33 6.33 6.33 2.0K
11:55 6.33 6.33 6.33 6.33 3.1K
11:56 6.33 6.33 6.33 6.33 2.2K
11:57 6.33 6.34 6.33 6.34 1.9K
11:58 6.34 6.34 6.33 6.33 4.6K
11:59 6.33 6.33 6.32 6.33 3.1K
12:00 6.32 6.32 6.31 6.31 6.1K
12:01 6.32 6.32 6.30 6.31 5.0K
12:02 6.30 6.30 6.30 6.30 1.0K
12:03 6.29 6.30 6.29 6.30 13.8K
12:04 6.31 6.31 6.31 6.31 4.1K
12:05 6.33 6.33 6.33 6.33 4.9K
12:07 6.33 6.34 6.33 6.33 3.7K
12:09 6.34 6.34 6.33 6.33 1.7K
12:10 6.33 6.33 6.33 6.33 2.7K
12:11 6.34 6.35 6.34 6.35 2.9K
12:13 6.34 6.35 6.34 6.35 5.8K
12:15 6.35 6.35 6.33 6.33 16.8K
12:16 6.34 6.34 6.32 6.32 19.2K
12:17 6.33 6.33 6.33 6.33 3.0K
12:19 6.34 6.34 6.33 6.34 6.3K
12:20 6.34 6.34 6.34 6.34 1.1K
12:21 6.34 6.34 6.32 6.32 6.9K
12:22 6.32 6.33 6.32 6.32 8.5K
12:23 6.33 6.33 6.33 6.33 3.0K
12:24 6.32 6.32 6.32 6.32 2.9K
12:26 6.32 6.32 6.31 6.31 5.1K
12:27 6.32 6.32 6.32 6.32 0.7K
12:28 6.31 6.32 6.31 6.32 2.3K
12:30 6.32 6.32 6.32 6.32 0.8K
12:31 6.32 6.33 6.32 6.33 6.1K
12:32 6.33 6.33 6.33 6.33 3.3K
12:34 6.32 6.32 6.30 6.32 12.8K
12:35 6.33 6.33 6.33 6.33 5.9K
12:37 6.32 6.32 6.32 6.32 4.4K
12:38 6.32 6.32 6.32 6.32 0.3K
12:39 6.33 6.34 6.32 6.34 8.0K
12:40 6.34 6.34 6.34 6.34 2.2K
12:41 6.34 6.34 6.33 6.34 10.0K
12:42 6.34 6.35 6.34 6.35 8.4K
12:43 6.34 6.35 6.34 6.35 18.1K
12:44 6.35 6.35 6.34 6.34 7.4K
12:45 6.34 6.34 6.34 6.34 5.8K
12:46 6.34 6.34 6.33 6.33 5.4K
12:47 6.33 6.34 6.33 6.34 3.7K
12:48 6.34 6.35 6.34 6.34 22.4K
12:49 6.34 6.35 6.34 6.34 12.3K
12:51 6.34 6.34 6.34 6.34 1.8K
12:52 6.34 6.34 6.34 6.34 0.2K
12:53 6.34 6.34 6.34 6.34 8.8K
12:54 6.34 6.34 6.33 6.34 8.5K
12:55 6.33 6.34 6.33 6.34 12.5K
12:56 6.34 6.34 6.33 6.33 2.9K
12:57 6.33 6.33 6.33 6.33 1.7K
12:58 6.33 6.33 6.33 6.33 0.9K
12:59 6.33 6.34 6.33 6.34 4.2K
13:00 6.34 6.34 6.33 6.33 11.4K
13:01 6.33 6.34 6.33 6.34 4.9K
13:02 6.34 6.34 6.34 6.34 1.1K
13:03 6.33 6.34 6.33 6.34 10.4K
13:04 6.34 6.34 6.34 6.34 2.4K
13:05 6.34 6.34 6.31 6.32 18.6K
13:06 6.31 6.31 6.30 6.31 17.3K
13:07 6.31 6.31 6.29 6.29 9.3K
13:08 6.31 6.31 6.31 6.31 26.2K
13:09 6.30 6.30 6.29 6.29 5.4K
13:10 6.29 6.29 6.28 6.29 17.1K
13:11 6.29 6.29 6.27 6.28 12.8K
13:12 6.28 6.28 6.27 6.27 35.3K
13:13 6.28 6.28 6.26 6.26 27.7K
13:14 6.25 6.26 6.25 6.26 15.4K
13:15 6.27 6.27 6.26 6.27 21.1K
13:16 6.28 6.28 6.27 6.27 3.5K
13:18 6.27 6.27 6.27 6.27 2.0K
13:19 6.27 6.27 6.27 6.27 2.0K
13:20 6.26 6.28 6.26 6.27 22.8K
13:21 6.27 6.27 6.27 6.27 3.5K
13:22 6.26 6.26 6.26 6.26 3.3K
13:23 6.27 6.27 6.26 6.27 6.2K
13:24 6.29 6.29 6.29 6.29 0.6K
13:25 6.29 6.29 6.28 6.28 7.6K
13:26 6.28 6.28 6.28 6.28 0.3K
13:27 6.27 6.28 6.27 6.27 8.1K
13:28 6.27 6.27 6.26 6.26 1.5K
13:29 6.27 6.27 6.24 6.24 16.3K
13:30 6.24 6.26 6.24 6.26 11.1K
13:31 6.26 6.26 6.25 6.25 8.5K
13:32 6.25 6.25 6.24 6.24 9.6K
13:33 6.24 6.26 6.24 6.25 37.1K
13:34 6.25 6.25 6.25 6.25 1.9K
13:35 6.25 6.26 6.25 6.26 15.0K
13:36 6.26 6.26 6.25 6.25 6.7K
13:38 6.25 6.25 6.24 6.25 12.8K
13:39 6.24 6.25 6.24 6.25 8.7K
13:40 6.25 6.25 6.25 6.25 4.5K
13:41 6.26 6.28 6.26 6.28 12.1K
13:42 6.28 6.28 6.27 6.27 13.2K
13:43 6.27 6.27 6.26 6.26 22.4K
13:44 6.26 6.26 6.26 6.26 4.2K
13:45 6.27 6.29 6.27 6.29 12.4K
13:46 6.29 6.29 6.28 6.28 7.0K
13:47 6.28 6.28 6.27 6.27 2.5K
13:48 6.31 6.34 6.31 6.32 43.8K
13:49 6.32 6.32 6.30 6.31 26.1K
13:50 6.30 6.31 6.28 6.28 38.7K
13:51 6.27 6.27 6.27 6.27 5.2K
13:52 6.27 6.27 6.27 6.27 3.1K
13:53 6.28 6.28 6.28 6.28 9.0K
13:54 6.28 6.28 6.28 6.28 9.4K
13:55 6.28 6.28 6.28 6.28 1.9K
13:56 6.27 6.27 6.26 6.27 12.7K
13:57 6.27 6.28 6.27 6.28 8.1K
13:58 6.28 6.29 6.28 6.29 2.9K
13:59 6.29 6.30 6.29 6.30 4.7K
14:00 6.30 6.30 6.29 6.29 11.7K
14:01 6.30 6.30 6.29 6.29 3.5K
14:02 6.29 6.29 6.29 6.29 1.2K
14:03 6.29 6.30 6.28 6.28 8.0K
14:04 6.28 6.28 6.27 6.27 7.3K
14:05 6.27 6.27 6.26 6.26 1.5K
14:06 6.27 6.27 6.26 6.26 2.7K
14:07 6.26 6.26 6.25 6.26 1.1K
14:08 6.26 6.27 6.26 6.27 8.3K
14:09 6.27 6.28 6.27 6.27 4.5K
14:10 6.26 6.26 6.26 6.26 2.4K
14:11 6.26 6.26 6.26 6.26 2.7K
14:12 6.26 6.26 6.26 6.26 1.9K
14:13 6.25 6.26 6.25 6.26 6.1K
14:14 6.26 6.26 6.25 6.26 3.1K
14:15 6.26 6.26 6.25 6.25 7.1K
14:16 6.26 6.26 6.26 6.26 2.2K
14:17 6.25 6.27 6.25 6.27 8.1K
14:18 6.27 6.28 6.27 6.28 3.5K
14:19 6.28 6.28 6.28 6.28 2.1K
14:21 6.28 6.28 6.27 6.27 0.8K
14:22 6.28 6.28 6.28 6.28 9.9K
14:23 6.28 6.31 6.28 6.31 15.3K
14:24 6.31 6.31 6.31 6.31 0.6K
14:25 6.30 6.31 6.30 6.30 19.4K
14:26 6.29 6.29 6.29 6.29 9.1K
14:28 6.29 6.29 6.29 6.29 2.3K
14:29 6.30 6.30 6.30 6.30 10.8K
14:30 6.30 6.32 6.30 6.32 45.7K
14:31 6.32 6.34 6.32 6.34 7.9K
14:32 6.34 6.34 6.32 6.33 16.8K
14:33 6.33 6.34 6.33 6.34 6.4K
14:34 6.34 6.34 6.34 6.34 1.5K
14:35 6.34 6.34 6.32 6.32 9.5K
14:36 6.33 6.33 6.33 6.33 3.2K
14:37 6.32 6.32 6.32 6.32 7.5K
14:38 6.32 6.34 6.32 6.34 10.4K
14:39 6.35 6.36 6.34 6.36 13.7K
14:40 6.37 6.37 6.36 6.37 6.1K
14:41 6.37 6.37 6.35 6.35 13.0K
14:42 6.35 6.35 6.35 6.35 2.0K
14:43 6.35 6.35 6.35 6.35 9.6K
14:44 6.35 6.37 6.35 6.37 11.0K
14:45 6.35 6.36 6.35 6.36 9.8K
14:46 6.36 6.36 6.35 6.35 19.3K
14:47 6.35 6.35 6.35 6.35 0.8K
14:48 6.35 6.36 6.34 6.36 21.6K
14:49 6.35 6.35 6.35 6.35 27.4K
14:50 6.36 6.36 6.35 6.35 24.3K
14:51 6.35 6.35 6.34 6.34 85.2K
14:52 6.34 6.35 6.33 6.33 39.0K
14:53 6.34 6.34 6.34 6.34 14.1K
14:54 6.33 6.34 6.33 6.34 20.2K
14:55 6.34 6.34 6.34 6.34 11.4K
14:56 6.36 6.36 6.34 6.35 37.5K
14:57 6.33 6.35 6.33 6.35 51.0K
14:58 6.35 6.35 6.34 6.34 4.8K
14:59 6.34 6.35 6.33 6.34 80.4K
15:00 6.34 6.35 6.34 6.35 31.1K
15:01 6.35 6.35 6.33 6.33 28.6K
15:02 6.34 6.34 6.32 6.32 118.5K
15:03 6.32 6.33 6.31 6.32 35.7K
15:04 6.33 6.33 6.33 6.33 5.3K
15:05 6.33 6.33 6.32 6.33 4.8K
15:06 6.30 6.32 6.30 6.31 37.2K
15:07 6.31 6.31 6.31 6.31 4.0K
15:08 6.31 6.31 6.30 6.30 12.0K
15:09 6.29 6.29 6.28 6.28 23.2K
15:10 6.28 6.28 6.26 6.26 18.5K
15:11 6.26 6.26 6.25 6.26 10.0K
15:12 6.26 6.27 6.25 6.27 36.2K
15:13 6.27 6.27 6.26 6.27 22.5K
15:14 6.26 6.27 6.26 6.27 7.2K
15:15 6.26 6.26 6.21 6.22 130.7K
15:16 6.21 6.21 6.21 6.21 29.4K
15:17 6.22 6.22 6.21 6.21 56.5K
15:18 6.21 6.22 6.19 6.19 17.6K
15:19 6.20 6.20 6.20 6.20 14.6K
15:20 6.18 6.18 6.17 6.17 21.5K
15:21 6.18 6.18 6.15 6.15 12.8K
15:22 6.15 6.16 6.14 6.15 6.1K
15:23 6.14 6.15 6.14 6.14 15.5K
15:24 6.13 6.14 6.12 6.12 20.3K
15:25 6.12 6.12 6.10 6.11 28.1K
15:26 6.10 6.13 6.10 6.12 17.2K
15:27 6.12 6.19 6.12 6.18 45.4K
15:28 6.17 6.19 6.17 6.18 26.6K
15:29 6.18 6.19 6.17 6.18 23.1K
15:30 6.18 6.20 6.18 6.20 47.3K
15:31 6.20 6.20 6.20 6.20 11.4K
15:32 6.20 6.20 6.18 6.18 17.6K
15:33 6.18 6.20 6.18 6.19 49.5K
15:34 6.19 6.21 6.19 6.20 22.1K
15:35 6.20 6.20 6.14 6.14 85.2K
15:36 6.14 6.17 6.14 6.15 38.0K
15:37 6.16 6.17 6.15 6.17 26.6K
15:38 6.16 6.17 6.15 6.16 31.2K
15:39 6.15 6.18 6.15 6.17 53.0K
15:40 6.17 6.19 6.16 6.17 55.3K
15:41 6.17 6.18 6.16 6.16 46.9K
15:42 6.16 6.17 6.14 6.14 85.7K
15:43 6.13 6.14 6.12 6.12 44.1K
15:44 6.12 6.12 6.11 6.12 53.6K
15:45 6.12 6.14 6.11 6.13 69.1K
15:46 6.13 6.15 6.11 6.14 40.5K
15:47 6.16 6.16 6.15 6.15 48.4K
15:48 6.15 6.18 6.15 6.18 53.3K
15:49 6.19 6.19 6.17 6.18 23.0K
15:50 6.16 6.19 6.16 6.19 111.5K
15:51 6.19 6.19 6.18 6.18 65.2K
15:52 6.17 6.18 6.16 6.16 80.7K
15:53 6.16 6.17 6.16 6.17 39.4K
15:54 6.17 6.19 6.16 6.18 39.7K
15:55 6.17 6.18 6.17 6.17 35.3K
15:56 6.17 6.19 6.17 6.18 33.6K
15:57 6.18 6.18 6.17 6.18 26.9K
15:58 6.18 6.18 6.17 6.18 47.1K
15:59 6.18 6.20 6.18 6.20 180.5K
16:00 6.18 6.18 6.18 6.18 583.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available