CompoSecure

CMPO
🏛️ usa →
20.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.21 20.27 20.21 20.27 11.6K
09:32 20.27 20.27 20.27 20.27 0.4K
09:35 20.25 20.25 20.25 20.25 0.4K
09:39 20.38 20.38 20.38 20.38 0.3K
09:40 20.26 20.26 20.26 20.26 0.2K
09:42 20.34 20.34 20.18 20.18 0.8K
09:43 20.24 20.24 20.24 20.24 0.2K
09:44 20.34 20.34 20.34 20.34 4.3K
09:45 20.32 20.32 20.32 20.32 2.1K
09:52 20.27 20.27 20.27 20.27 0.9K
09:57 20.26 20.26 20.26 20.26 0.2K
10:00 20.28 20.28 20.27 20.27 2.7K
10:01 20.26 20.29 20.22 20.22 4.3K
10:04 20.22 20.22 20.22 20.22 0.4K
10:06 20.20 20.21 20.20 20.21 0.4K
10:07 20.18 20.18 20.18 20.18 1.7K
10:10 20.25 20.25 20.25 20.25 0.5K
10:11 20.28 20.30 20.28 20.30 0.6K
10:12 20.32 20.38 20.32 20.38 1.0K
10:13 20.36 20.36 20.36 20.36 0.5K
10:15 20.36 20.38 20.36 20.38 0.3K
10:16 20.38 20.38 20.36 20.36 0.3K
10:18 20.33 20.33 20.33 20.33 0.6K
10:19 20.33 20.33 20.33 20.33 1.2K
10:22 20.33 20.33 20.33 20.33 0.3K
10:25 20.28 20.28 20.28 20.28 0.7K
10:26 20.27 20.30 20.27 20.28 5.4K
10:30 20.22 20.22 20.22 20.22 1.6K
10:33 20.23 20.23 20.23 20.23 1.0K
10:35 20.23 20.23 20.23 20.23 0.2K
10:36 20.23 20.23 20.23 20.23 0.7K
10:38 20.25 20.25 20.25 20.25 1.4K
10:39 20.28 20.28 20.28 20.28 0.5K
10:42 20.29 20.29 20.29 20.29 0.5K
10:43 20.29 20.29 20.29 20.29 1.1K
10:46 20.26 20.26 20.26 20.26 0.4K
10:47 20.22 20.22 20.22 20.22 0.8K
10:49 20.21 20.24 20.21 20.24 0.8K
10:50 20.21 20.21 20.17 20.17 0.6K
10:51 20.20 20.21 20.20 20.21 0.9K
10:52 20.20 20.20 20.20 20.20 0.5K
10:56 20.20 20.20 20.20 20.20 0.1K
10:57 20.18 20.18 20.16 20.16 0.7K
10:58 20.17 20.17 20.17 20.17 0.2K
10:59 20.18 20.18 20.18 20.18 1.7K
11:01 20.16 20.16 20.16 20.16 0.5K
11:03 20.17 20.20 20.17 20.20 3.3K
11:04 20.21 20.21 20.21 20.21 1.2K
11:10 20.20 20.20 20.20 20.20 0.3K
11:13 20.20 20.20 20.20 20.20 0.3K
11:14 20.17 20.17 20.17 20.17 0.3K
11:16 20.20 20.20 20.20 20.20 0.7K
11:17 20.21 20.21 20.20 20.20 1.7K
11:21 20.24 20.24 20.23 20.23 0.4K
11:23 20.24 20.24 20.24 20.24 0.5K
11:26 20.27 20.29 20.27 20.29 1.9K
11:31 20.27 20.27 20.27 20.27 1.3K
11:34 20.28 20.28 20.28 20.28 1.5K
11:35 20.28 20.28 20.28 20.28 3.5K
11:51 20.30 20.30 20.30 20.30 1.5K
11:53 20.31 20.31 20.30 20.30 1.2K
12:00 20.28 20.28 20.28 20.28 2.9K
12:01 20.28 20.28 20.28 20.28 2.1K
12:03 20.30 20.30 20.30 20.30 0.1K
12:05 20.31 20.31 20.31 20.31 0.7K
12:06 20.32 20.32 20.32 20.32 1.2K
12:11 20.30 20.31 20.30 20.31 0.5K
12:13 20.29 20.29 20.29 20.29 0.4K
12:14 20.31 20.32 20.31 20.32 2.0K
12:18 20.37 20.37 20.37 20.37 1.8K
12:20 20.40 20.40 20.40 20.40 2.0K
12:22 20.42 20.42 20.42 20.42 0.4K
12:24 20.42 20.45 20.42 20.44 1.6K
12:25 20.45 20.45 20.45 20.45 0.3K
12:26 20.45 20.45 20.45 20.45 2.2K
12:28 20.43 20.43 20.43 20.43 0.8K
12:32 20.40 20.41 20.40 20.41 1.6K
12:34 20.42 20.42 20.42 20.42 1.1K
12:35 20.41 20.41 20.41 20.41 0.4K
12:36 20.39 20.39 20.39 20.39 0.4K
12:40 20.41 20.41 20.41 20.41 0.5K
12:42 20.42 20.42 20.42 20.42 0.1K
12:43 20.44 20.44 20.44 20.44 3.3K
12:47 20.46 20.46 20.46 20.46 0.7K
12:48 20.47 20.47 20.47 20.47 0.4K
12:50 20.45 20.45 20.45 20.45 1.5K
12:52 20.48 20.52 20.48 20.52 7.1K
12:57 20.50 20.50 20.50 20.50 1.1K
13:00 20.54 20.56 20.54 20.56 0.6K
13:01 20.52 20.54 20.52 20.54 0.9K
13:05 20.54 20.54 20.54 20.54 1.1K
13:06 20.53 20.53 20.53 20.53 0.9K
13:08 20.49 20.50 20.49 20.50 1.1K
13:12 20.54 20.54 20.52 20.52 2.4K
13:13 20.54 20.54 20.54 20.54 1.4K
13:20 20.51 20.51 20.49 20.50 3.4K
13:22 20.50 20.51 20.50 20.51 1.3K
13:23 20.52 20.52 20.52 20.52 1.4K
13:25 20.54 20.54 20.54 20.54 0.3K
13:26 20.54 20.54 20.54 20.54 0.8K
13:30 20.56 20.56 20.56 20.56 2.8K
13:37 20.54 20.54 20.54 20.54 1.7K
13:38 20.55 20.55 20.54 20.55 2.6K
13:40 20.55 20.56 20.55 20.56 1.3K
13:41 20.57 20.58 20.57 20.58 3.6K
13:44 20.60 20.60 20.60 20.60 0.1K
13:46 20.59 20.59 20.56 20.56 1.4K
13:48 20.57 20.57 20.57 20.57 2.3K
13:52 20.58 20.58 20.57 20.57 0.7K
13:53 20.56 20.56 20.56 20.56 0.8K
13:58 20.55 20.55 20.55 20.55 1.6K
14:02 20.56 20.56 20.56 20.56 0.5K
14:03 20.57 20.57 20.56 20.56 0.6K
14:05 20.54 20.54 20.54 20.54 1.4K
14:10 20.53 20.53 20.53 20.53 0.4K
14:11 20.53 20.54 20.53 20.54 1.1K
14:12 20.56 20.56 20.56 20.56 3.5K
14:16 20.59 20.59 20.59 20.59 0.2K
14:19 20.56 20.56 20.56 20.56 0.8K
14:22 20.58 20.58 20.58 20.58 0.5K
14:24 20.56 20.56 20.56 20.56 1.2K
14:28 20.57 20.57 20.57 20.57 1.1K
14:31 20.57 20.57 20.57 20.57 0.2K
14:32 20.59 20.59 20.57 20.57 1.7K
14:36 20.58 20.60 20.58 20.60 2.2K
14:37 20.56 20.56 20.56 20.56 1.0K
14:39 20.59 20.59 20.59 20.59 1.4K
14:41 20.59 20.59 20.59 20.59 0.3K
14:45 20.57 20.57 20.56 20.56 1.1K
14:47 20.57 20.57 20.57 20.57 3.5K
14:54 20.58 20.58 20.58 20.58 0.6K
14:56 20.58 20.59 20.58 20.59 1.6K
14:58 20.60 20.61 20.60 20.61 1.6K
14:59 20.64 20.64 20.64 20.64 0.6K
15:00 20.65 20.65 20.64 20.64 0.5K
15:01 20.64 20.64 20.64 20.64 0.3K
15:02 20.60 20.60 20.60 20.60 1.7K
15:07 20.59 20.59 20.59 20.59 0.9K
15:08 20.59 20.59 20.59 20.59 0.3K
15:09 20.59 20.59 20.57 20.57 2.1K
15:10 20.57 20.57 20.57 20.57 0.3K
15:12 20.57 20.57 20.57 20.57 1.0K
15:14 20.63 20.63 20.63 20.63 7.2K
15:15 20.61 20.62 20.61 20.62 1.1K
15:16 20.71 20.79 20.71 20.79 24.7K
15:17 20.76 20.76 20.76 20.76 0.6K
15:18 20.75 20.76 20.75 20.76 1.4K
15:20 20.73 20.74 20.73 20.74 1.6K
15:23 20.75 20.76 20.75 20.75 1.1K
15:24 20.75 20.75 20.74 20.74 2.5K
15:25 20.72 20.72 20.72 20.72 1.5K
15:26 20.72 20.72 20.72 20.72 2.2K
15:27 20.73 20.75 20.73 20.75 5.1K
15:28 20.74 20.76 20.74 20.75 2.0K
15:29 20.75 20.75 20.73 20.73 1.5K
15:30 20.72 20.72 20.70 20.70 1.8K
15:32 20.68 20.72 20.68 20.72 1.4K
15:33 20.71 20.71 20.71 20.71 0.8K
15:34 20.70 20.72 20.70 20.72 2.3K
15:35 20.71 20.71 20.71 20.71 1.2K
15:36 20.73 20.73 20.73 20.73 2.7K
15:37 20.74 20.74 20.74 20.74 0.1K
15:38 20.74 20.74 20.74 20.74 2.0K
15:39 20.74 20.74 20.74 20.74 0.3K
15:40 20.74 20.74 20.73 20.73 3.5K
15:41 20.72 20.77 20.71 20.77 30.6K
15:42 20.77 20.78 20.77 20.77 1.9K
15:43 20.72 20.74 20.72 20.74 8.0K
15:44 20.74 20.74 20.74 20.74 0.4K
15:46 20.75 20.75 20.75 20.75 2.8K
15:47 20.76 20.76 20.76 20.76 1.3K
15:48 20.79 20.79 20.79 20.79 3.7K
15:49 20.79 20.79 20.79 20.79 1.7K
15:50 20.80 20.80 20.77 20.79 11.0K
15:51 20.83 20.83 20.79 20.81 65.9K
15:52 20.79 20.79 20.78 20.79 3.0K
15:53 20.76 20.77 20.75 20.77 7.9K
15:54 20.79 20.80 20.79 20.80 1.2K
15:55 20.81 20.81 20.78 20.78 5.9K
15:56 20.77 20.77 20.73 20.73 4.1K
15:57 20.75 20.76 20.75 20.76 8.1K
15:58 20.76 20.76 20.74 20.75 7.7K
15:59 20.75 20.79 20.70 20.70 181.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 20.68 20.83 19.90 20.05 0.8M
2025-09-30 20.83 20.92 20.52 20.82 1.1M
2025-09-29 20.89 21.00 20.61 20.85 1.0M
2025-09-26 20.21 20.85 20.15 20.70 0.6M
2025-09-25 19.80 20.34 19.62 20.33 0.7M
2025-09-24 20.40 20.67 20.04 20.11 0.8M
2025-09-23 20.46 20.86 20.19 20.35 0.6M
2025-09-22 19.76 20.58 19.62 20.26 1.0M
2025-09-19 20.14 20.32 19.65 19.77 2.4M
2025-09-18 19.78 20.36 19.60 20.14 1.2M
2025-09-17 19.39 19.82 19.23 19.64 0.7M
2025-09-16 19.48 19.66 19.23 19.41 0.9M
2025-09-15 19.48 19.58 19.14 19.52 0.7M
2025-09-12 19.21 19.65 19.20 19.44 0.7M
2025-09-11 19.38 19.57 19.17 19.22 3.6M
2025-09-10 18.94 19.47 17.95 19.25 1.1M
2025-09-09 19.24 19.28 18.84 18.91 0.7M
2025-09-08 18.69 19.41 18.64 19.40 0.7M
2025-09-05 18.69 18.97 18.21 18.50 0.7M
2025-09-04 19.08 19.18 18.45 18.56 0.5M
2025-09-03 18.97 19.15 18.63 18.92 0.8M
2025-09-02 18.73 19.26 18.52 18.98 0.8M
2025-08-29 19.76 19.76 18.92 19.12 0.9M
2025-08-28 19.97 20.14 19.72 19.75 1.0M
2025-08-27 19.67 19.90 19.03 19.86 0.9M
2025-08-26 19.62 19.83 19.53 19.79 1.5M
2025-08-25 19.68 19.95 19.61 19.65 0.3M
2025-08-22 19.36 20.02 19.25 19.84 1.9M
2025-08-21 18.97 19.33 18.81 19.28 1.5M
2025-08-20 17.47 19.05 17.45 19.02 1.6M
2025-08-19 18.74 18.87 18.14 18.20 0.9M
2025-08-18 18.82 19.00 18.71 18.74 0.7M
2025-08-15 19.27 19.48 18.37 18.57 0.9M
2025-08-14 19.22 19.60 18.94 19.45 1.3M
2025-08-13 19.00 19.35 18.76 19.27 1.4M
2025-08-12 18.04 18.95 17.80 18.82 1.4M
2025-08-11 17.94 18.00 17.57 17.96 1.4M
2025-08-08 15.46 17.54 15.00 17.53 4.1M
2025-08-07 14.50 14.51 14.05 14.40 0.6M
2025-08-06 14.21 14.45 14.09 14.37 0.6M
2025-08-05 14.23 14.23 13.94 14.14 0.6M
2025-08-04 14.04 14.22 13.92 14.15 0.8M
2025-08-01 14.00 14.06 13.68 13.87 0.9M
2025-07-31 13.84 14.26 13.81 14.21 1.2M
2025-07-30 13.82 14.04 13.79 13.84 0.8M
2025-07-29 14.41 14.44 13.79 13.80 0.7M
2025-07-28 14.33 14.51 14.20 14.29 1.1M
2025-07-25 14.54 14.78 14.24 14.28 0.7M
2025-07-24 14.83 14.83 14.53 14.54 0.5M
2025-07-23 14.57 14.91 14.51 14.84 0.6M
2025-07-22 14.97 14.98 14.52 14.53 0.8M
2025-07-21 14.97 15.08 14.79 15.04 0.8M
2025-07-18 15.14 15.20 14.83 14.95 0.4M
2025-07-17 14.58 15.08 14.58 14.98 0.7M
2025-07-16 14.35 14.63 14.28 14.59 0.7M
2025-07-15 14.38 14.46 14.23 14.28 0.5M
2025-07-14 14.22 14.43 14.14 14.35 0.3M
2025-07-11 14.56 14.56 14.14 14.21 0.3M
2025-07-10 14.46 14.58 14.32 14.56 0.3M
2025-07-09 14.50 14.54 14.18 14.47 0.5M
2025-07-08 14.90 15.05 14.38 14.44 0.8M
2025-07-07 14.78 15.10 14.58 14.84 1.2M
2025-07-03 14.73 14.92 14.63 14.85 0.5M
2025-07-02 14.07 14.79 14.01 14.63 0.7M
2025-07-01 14.06 14.17 13.86 14.02 0.5M
2025-06-30 14.23 14.34 13.98 14.09 1.0M
2025-06-27 14.29 14.55 14.01 14.17 3.9M
2025-06-26 14.37 14.52 14.28 14.33 0.4M
2025-06-25 14.48 14.61 14.24 14.27 0.6M
2025-06-24 14.18 14.52 14.06 14.46 0.9M
2025-06-23 13.94 14.09 13.80 14.05 0.4M
2025-06-20 14.15 14.38 13.87 13.97 1.3M
2025-06-18 13.94 14.31 13.89 14.07 0.6M
2025-06-17 13.78 14.00 13.73 13.91 0.6M
2025-06-16 13.81 14.00 13.59 13.82 0.5M
2025-06-13 14.02 14.06 13.64 13.66 0.6M
2025-06-12 13.76 14.34 13.72 14.19 1.1M
2025-06-11 13.66 13.76 13.40 13.75 0.8M
2025-06-10 14.00 14.00 13.58 13.68 0.4M
2025-06-09 14.00 14.00 13.82 13.92 0.4M
2025-06-06 13.83 13.94 13.72 13.92 0.5M
2025-06-05 13.72 13.80 13.59 13.69 0.7M
2025-06-04 13.81 13.89 13.60 13.69 0.5M
2025-06-03 13.50 13.87 13.43 13.81 0.7M
2025-06-02 13.63 13.82 13.35 13.54 0.6M
2025-05-30 13.55 14.00 13.42 13.71 2.2M
2025-05-29 13.88 13.95 13.47 13.60 0.9M
2025-05-28 13.63 13.93 13.42 13.68 1.1M
2025-05-27 13.66 13.86 13.41 13.49 1.2M
2025-05-23 12.50 13.33 12.30 13.22 1.8M
2025-05-22 12.21 12.87 12.21 12.69 0.7M
2025-05-21 12.45 12.71 12.35 12.42 0.6M
2025-05-20 12.38 12.55 12.20 12.52 0.5M
2025-05-19 12.64 12.91 12.31 12.38 0.6M
2025-05-16 12.59 12.98 12.45 12.80 0.7M
2025-05-15 12.34 12.70 12.24 12.61 0.7M
2025-05-14 12.31 12.40 12.07 12.33 1.1M
2025-05-13 11.75 12.48 11.75 12.28 1.5M
2025-05-12 11.78 12.05 11.53 11.89 1.3M
2025-05-09 11.55 11.71 11.38 11.58 0.6M
2025-05-08 11.51 11.63 11.35 11.56 0.5M
2025-05-07 11.31 11.37 11.16 11.34 0.5M
2025-05-06 11.09 11.36 11.07 11.29 0.4M
2025-05-05 11.15 11.26 11.07 11.25 0.4M
2025-05-02 11.19 11.53 11.18 11.30 0.6M
2025-05-01 11.10 11.13 10.82 11.05 0.5M
2025-04-30 11.08 11.29 10.86 10.99 0.5M
2025-04-29 10.84 11.37 10.76 11.24 1.1M
2025-04-28 10.77 10.94 10.67 10.89 0.5M
2025-04-25 10.86 10.94 10.71 10.79 0.5M
2025-04-24 10.87 10.95 10.77 10.87 0.5M
2025-04-23 10.90 11.04 10.65 10.82 0.6M
2025-04-22 10.56 10.73 10.35 10.60 0.6M
2025-04-21 10.54 10.65 10.25 10.35 0.6M
2025-04-17 10.50 10.68 10.35 10.65 0.7M
2025-04-16 10.23 10.58 10.23 10.49 0.5M
2025-04-15 10.66 10.86 10.41 10.45 0.8M
2025-04-14 10.65 10.90 10.50 10.70 0.5M
2025-04-11 10.30 10.50 9.98 10.49 0.5M
2025-04-10 10.24 10.51 9.99 10.31 0.7M
2025-04-09 9.51 10.59 9.43 10.51 1.0M
2025-04-08 10.48 10.54 9.51 9.65 1.0M
2025-04-07 9.52 10.56 9.24 10.02 1.4M
2025-04-04 10.24 10.33 9.84 9.93 1.3M
2025-04-03 10.20 10.79 10.10 10.62 1.0M
2025-04-02 10.77 10.99 10.62 10.67 1.2M
2025-04-01 10.77 10.98 10.46 10.93 0.8M
2025-03-31 10.73 11.01 10.65 10.87 1.0M
2025-03-28 11.06 11.42 10.74 10.94 0.6M
2025-03-27 11.39 11.49 11.20 11.29 0.5M
2025-03-26 11.53 11.54 11.28 11.35 0.6M
2025-03-25 11.49 11.67 11.45 11.55 0.8M
2025-03-24 11.91 11.91 11.45 11.51 0.7M
2025-03-21 11.43 11.43 11.02 11.30 1.5M
2025-03-20 11.41 11.60 11.32 11.41 0.6M
2025-03-19 11.58 11.62 11.18 11.38 0.9M
2025-03-18 11.08 11.20 10.86 10.88 0.5M
2025-03-17 11.07 11.26 10.87 11.14 0.8M
2025-03-14 10.51 11.03 10.51 11.02 1.1M
2025-03-13 10.90 10.95 10.34 10.39 1.1M
2025-03-12 10.89 11.12 10.57 10.97 0.9M
2025-03-11 10.67 10.84 10.34 10.64 1.5M
2025-03-10 10.71 10.88 10.28 10.72 1.7M
2025-03-07 11.19 11.58 10.89 10.97 2.0M
2025-03-06 11.20 12.19 10.86 11.56 2.7M
2025-03-05 12.30 12.40 11.84 12.02 1.5M
2025-03-04 11.93 12.31 11.58 12.08 1.6M
2025-03-03 13.49 13.71 11.99 12.15 2.3M
2025-02-28 12.58 13.63 12.10 13.34 3.2M
2025-02-27 16.19 16.42 15.32 15.50 1.5M
2025-02-26 15.36 16.03 15.35 15.81 1.3M
2025-02-25 15.99 16.04 15.17 15.34 1.2M
2025-02-24 16.47 16.47 15.63 15.96 1.0M
2025-02-21 17.03 17.17 15.85 16.11 1.0M
2025-02-20 17.03 17.15 16.10 16.91 1.4M
2025-02-19 17.43 17.71 16.74 17.20 1.8M
2025-02-18 16.88 17.13 15.97 17.09 1.6M
2025-02-14 15.89 16.13 15.49 15.64 1.0M
2025-02-13 15.25 15.73 15.21 15.73 1.2M
2025-02-12 14.57 15.13 14.34 15.05 1.1M
2025-02-11 14.79 14.92 14.50 14.84 1.0M
2025-02-10 15.64 15.67 14.69 14.71 1.1M
2025-02-07 16.05 16.05 15.63 15.75 0.5M
2025-02-06 15.90 16.15 15.61 15.92 0.7M
2025-02-05 15.88 16.79 15.67 15.82 0.8M
2025-02-04 15.88 15.90 15.65 15.85 0.7M
2025-02-03 15.51 15.86 15.35 15.80 0.7M
2025-01-31 16.34 16.38 15.66 15.94 1.1M
2025-01-30 15.79 16.42 15.79 16.28 1.0M
2025-01-29 15.66 15.73 15.30 15.61 1.4M
2025-01-28 15.21 15.70 15.00 15.66 0.6M
2025-01-27 15.00 15.52 14.85 15.18 0.7M
2025-01-24 15.51 15.96 15.32 15.82 0.9M
2025-01-23 15.22 15.54 15.02 15.33 0.9M
2025-01-22 14.93 15.42 14.85 15.39 1.3M
2025-01-21 14.89 15.30 14.43 14.79 1.0M
2025-01-17 14.70 14.85 14.52 14.76 0.5M
2025-01-16 14.58 14.79 14.48 14.54 0.9M
2025-01-15 14.43 15.10 14.28 14.59 1.4M
2025-01-14 13.91 14.16 13.76 14.11 1.0M
2025-01-13 13.69 13.99 13.60 13.81 0.7M
2025-01-10 14.56 14.56 13.87 13.88 0.7M
2025-01-08 14.55 14.67 14.42 14.66 0.5M
2025-01-07 14.80 15.03 14.55 14.70 0.9M
2025-01-06 15.92 16.03 14.85 14.88 0.8M
2025-01-03 15.27 16.02 15.26 15.82 0.9M
2025-01-02 15.33 15.73 15.14 15.28 1.1M