CompoSecure

CMPO
🏛️ usa →
20.20
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 16.19 16.84 16.14 16.15 39.4K
09:32 16.15 16.22 16.15 16.15 6.2K
09:33 16.15 16.22 16.15 16.22 0.9K
09:34 16.03 16.12 16.03 16.08 17.5K
09:35 16.06 16.06 16.00 16.00 3.4K
09:36 16.00 16.05 16.00 16.00 7.5K
09:37 15.99 15.99 15.99 15.99 0.9K
09:38 15.99 15.99 15.99 15.99 0.3K
09:39 15.99 15.99 15.97 15.97 1.3K
09:40 15.98 16.00 15.98 16.00 2.1K
09:41 16.00 16.00 15.96 15.96 1.9K
09:42 15.94 15.94 15.94 15.94 0.5K
09:43 15.91 15.93 15.91 15.93 1.9K
09:44 15.85 15.85 15.85 15.85 0.2K
09:45 15.85 15.93 15.85 15.87 1.6K
09:46 15.87 15.88 15.86 15.88 5.4K
09:47 15.97 15.97 15.90 15.91 1.5K
09:48 15.91 15.91 15.86 15.86 0.5K
09:49 15.88 15.94 15.86 15.86 1.9K
09:50 15.86 15.86 15.86 15.86 0.1K
09:51 15.86 15.90 15.85 15.85 8.6K
09:52 15.85 15.86 15.84 15.84 5.3K
09:53 15.86 15.86 15.84 15.84 2.7K
09:54 15.85 15.87 15.83 15.86 13.0K
09:55 15.83 15.83 15.78 15.78 15.4K
09:56 15.73 15.75 15.73 15.75 18.2K
09:57 15.75 15.76 15.68 15.68 5.2K
09:58 15.63 15.65 15.63 15.64 6.0K
09:59 15.65 15.69 15.64 15.69 7.7K
10:00 15.72 15.72 15.66 15.68 12.5K
10:01 15.55 15.55 15.41 15.44 26.4K
10:02 15.42 15.42 15.37 15.37 3.1K
10:03 15.36 15.45 15.36 15.37 18.1K
10:04 15.37 15.44 15.37 15.42 5.2K
10:05 15.42 15.46 15.42 15.45 9.0K
10:06 15.43 15.47 15.43 15.44 3.2K
10:07 15.44 15.44 15.35 15.35 2.8K
10:08 15.38 15.38 15.38 15.38 1.7K
10:09 15.35 15.36 15.32 15.32 3.6K
10:10 15.42 15.42 15.38 15.40 8.4K
10:11 15.40 15.43 15.40 15.43 5.2K
10:12 15.43 15.43 15.37 15.37 1.6K
10:13 15.37 15.37 15.36 15.37 2.0K
10:14 15.37 15.46 15.37 15.45 8.1K
10:15 15.47 15.51 15.47 15.50 0.9K
10:16 15.53 15.58 15.53 15.58 3.5K
10:17 15.58 15.60 15.56 15.56 2.6K
10:18 15.56 15.56 15.53 15.53 1.4K
10:19 15.49 15.59 15.49 15.59 2.6K
10:20 15.59 15.59 15.59 15.59 1.1K
10:21 15.59 15.60 15.59 15.60 1.8K
10:22 15.60 15.60 15.59 15.59 0.6K
10:23 15.59 15.62 15.59 15.62 1.4K
10:24 15.62 15.70 15.62 15.70 2.6K
10:25 15.70 15.70 15.70 15.70 0.8K
10:26 15.70 15.70 15.62 15.62 1.7K
10:27 15.62 15.62 15.62 15.62 0.5K
10:28 15.62 15.65 15.62 15.65 1.6K
10:29 15.67 15.67 15.67 15.67 0.6K
10:30 15.67 15.67 15.64 15.65 0.7K
10:31 15.65 15.65 15.65 15.65 0.8K
10:32 15.65 15.68 15.65 15.68 6.0K
10:33 15.65 15.65 15.65 15.65 0.8K
10:34 15.65 15.67 15.65 15.67 1.0K
10:35 15.67 15.72 15.66 15.72 3.1K
10:36 15.74 15.74 15.72 15.72 1.4K
10:37 15.74 15.74 15.72 15.72 1.5K
10:38 15.73 15.73 15.73 15.73 0.7K
10:39 15.74 15.81 15.74 15.78 3.9K
10:40 15.78 15.79 15.78 15.79 0.6K
10:41 15.79 15.79 15.77 15.79 1.4K
10:42 15.77 15.77 15.74 15.74 1.1K
10:43 15.74 15.74 15.74 15.74 0.2K
10:44 15.76 15.76 15.76 15.76 0.4K
10:45 15.73 15.73 15.73 15.73 4.9K
10:46 15.73 15.75 15.73 15.75 1.9K
10:47 15.73 15.73 15.72 15.72 4.6K
10:48 15.71 15.72 15.71 15.72 1.6K
10:49 15.74 15.74 15.74 15.74 6.7K
10:50 15.73 15.75 15.73 15.75 2.6K
10:51 15.75 15.75 15.74 15.75 3.2K
10:52 15.77 15.79 15.77 15.79 2.2K
10:53 15.79 15.79 15.74 15.74 1.4K
10:54 15.74 15.74 15.74 15.74 0.8K
10:55 15.74 15.74 15.72 15.74 3.1K
10:56 15.74 15.74 15.72 15.72 0.9K
10:57 15.68 15.68 15.68 15.68 2.1K
10:58 15.68 15.68 15.66 15.66 0.3K
10:59 15.66 15.66 15.61 15.61 3.8K
11:00 15.61 15.61 15.61 15.61 0.2K
11:01 15.61 15.64 15.61 15.64 4.6K
11:02 15.64 15.66 15.64 15.66 2.8K
11:03 15.64 15.66 15.64 15.65 3.2K
11:04 15.65 15.65 15.65 15.65 2.7K
11:05 15.65 15.66 15.65 15.66 0.8K
11:06 15.64 15.66 15.64 15.66 1.6K
11:07 15.66 15.67 15.66 15.67 1.8K
11:08 15.67 15.68 15.67 15.67 0.9K
11:09 15.67 15.67 15.67 15.67 0.1K
11:10 15.67 15.67 15.67 15.67 0.8K
11:11 15.67 15.70 15.67 15.70 2.4K
11:12 15.70 15.73 15.70 15.73 2.6K
11:13 15.73 15.73 15.71 15.71 0.7K
11:14 15.71 15.71 15.71 15.71 0.8K
11:15 15.71 15.71 15.71 15.71 0.2K
11:16 15.71 15.74 15.71 15.74 1.6K
11:17 15.74 15.77 15.74 15.77 6.6K
11:18 15.77 15.82 15.77 15.82 7.6K
11:19 15.83 15.83 15.83 15.83 1.3K
11:20 15.84 15.84 15.84 15.84 0.8K
11:21 15.82 15.84 15.81 15.81 0.9K
11:22 15.81 15.83 15.80 15.80 1.7K
11:23 15.80 15.80 15.77 15.77 1.2K
11:24 15.78 15.78 15.78 15.78 1.5K
11:25 15.79 15.79 15.79 15.79 0.7K
11:26 15.79 15.79 15.79 15.79 0.5K
11:27 15.79 15.79 15.77 15.77 0.8K
11:28 15.77 15.77 15.77 15.77 1.0K
11:29 15.77 15.77 15.77 15.77 0.5K
11:30 15.77 15.77 15.76 15.76 4.7K
11:31 15.76 15.76 15.76 15.76 0.5K
11:32 15.76 15.77 15.76 15.77 2.7K
11:33 15.78 15.78 15.78 15.78 0.3K
11:34 15.78 15.78 15.75 15.77 1.0K
11:35 15.76 15.76 15.76 15.76 2.0K
11:36 15.76 15.76 15.76 15.76 0.3K
11:37 15.76 15.77 15.75 15.75 1.8K
11:38 15.75 15.75 15.75 15.75 4.8K
11:39 15.75 15.75 15.75 15.75 0.4K
11:40 15.75 15.75 15.74 15.74 1.3K
11:41 15.74 15.74 15.74 15.74 3.4K
11:42 15.74 15.75 15.74 15.75 3.4K
11:43 15.75 15.75 15.74 15.74 0.7K
11:44 15.74 15.74 15.68 15.68 4.7K
11:45 15.67 15.67 15.66 15.66 1.0K
11:46 15.67 15.67 15.66 15.66 0.7K
11:47 15.72 15.74 15.71 15.74 10.3K
11:48 15.74 15.75 15.74 15.74 3.8K
11:49 15.74 15.74 15.73 15.74 0.8K
11:50 15.75 15.75 15.74 15.75 3.0K
11:51 15.76 15.76 15.76 15.76 2.6K
11:52 15.76 15.76 15.73 15.74 4.5K
11:53 15.74 15.74 15.72 15.72 4.2K
11:54 15.72 15.73 15.71 15.73 3.1K
11:55 15.75 15.75 15.75 15.75 4.4K
11:56 15.75 15.75 15.71 15.73 1.8K
11:57 15.73 15.73 15.71 15.71 1.3K
11:58 15.71 15.71 15.71 15.71 1.1K
11:59 15.71 15.71 15.69 15.69 3.4K
12:00 15.69 15.69 15.69 15.69 0.9K
12:01 15.69 15.69 15.66 15.66 1.0K
12:02 15.66 15.66 15.65 15.65 1.0K
12:03 15.65 15.66 15.64 15.64 0.6K
12:04 15.64 15.64 15.64 15.64 0.5K
12:05 15.64 15.64 15.61 15.61 3.0K
12:06 15.61 15.61 15.61 15.61 0.8K
12:07 15.61 15.65 15.61 15.65 12.3K
12:08 15.65 15.66 15.65 15.66 2.9K
12:09 15.66 15.66 15.66 15.66 0.1K
12:10 15.65 15.65 15.63 15.63 3.8K
12:11 15.63 15.63 15.63 15.63 1.0K
12:12 15.63 15.63 15.63 15.63 1.5K
12:13 15.63 15.63 15.63 15.63 1.0K
12:14 15.63 15.63 15.63 15.63 1.4K
12:15 15.63 15.63 15.60 15.60 2.9K
12:16 15.60 15.61 15.60 15.60 1.3K
12:17 15.60 15.60 15.56 15.56 5.3K
12:18 15.56 15.57 15.56 15.57 1.9K
12:19 15.57 15.59 15.57 15.59 5.7K
12:20 15.58 15.58 15.58 15.58 1.0K
12:21 15.57 15.57 15.57 15.57 0.4K
12:22 15.57 15.59 15.57 15.59 4.8K
12:23 15.60 15.60 15.59 15.59 1.6K
12:24 15.59 15.59 15.59 15.59 0.9K
12:25 15.59 15.60 15.59 15.60 3.5K
12:26 15.60 15.60 15.60 15.60 2.6K
12:27 15.61 15.61 15.61 15.61 2.0K
12:28 15.61 15.61 15.61 15.61 0.7K
12:29 15.61 15.71 15.61 15.71 3.6K
12:30 15.70 15.70 15.66 15.69 5.0K
12:31 15.69 15.69 15.69 15.69 0.5K
12:32 15.69 15.70 15.69 15.70 0.4K
12:33 15.70 15.70 15.70 15.70 0.3K
12:34 15.67 15.67 15.65 15.65 3.1K
12:35 15.65 15.66 15.65 15.66 4.9K
12:36 15.66 15.66 15.66 15.66 0.4K
12:37 15.66 15.66 15.66 15.66 0.4K
12:38 15.66 15.66 15.66 15.66 0.1K
12:39 15.66 15.66 15.65 15.65 0.5K
12:40 15.65 15.67 15.65 15.67 1.6K
12:41 15.67 15.67 15.65 15.65 1.7K
12:42 15.65 15.65 15.65 15.65 2.9K
12:43 15.64 15.64 15.64 15.64 4.6K
12:44 15.64 15.64 15.64 15.64 2.2K
12:45 15.61 15.61 15.60 15.60 3.0K
12:46 15.60 15.60 15.60 15.60 0.9K
12:47 15.60 15.61 15.60 15.61 1.8K
12:48 15.61 15.61 15.61 15.61 2.5K
12:49 15.60 15.61 15.60 15.61 0.9K
12:50 15.61 15.61 15.61 15.61 0.7K
12:51 15.61 15.61 15.55 15.55 2.4K
12:52 15.55 15.55 15.54 15.54 2.1K
12:53 15.54 15.57 15.54 15.57 6.5K
12:54 15.57 15.57 15.56 15.57 0.5K
12:55 15.56 15.58 15.56 15.58 1.6K
12:56 15.58 15.58 15.58 15.58 2.8K
12:57 15.58 15.58 15.57 15.57 0.8K
12:58 15.57 15.58 15.57 15.58 1.0K
12:59 15.58 15.58 15.58 15.58 0.3K
13:00 15.59 15.59 15.59 15.59 5.8K
13:01 15.60 15.63 15.60 15.63 2.8K
13:02 15.63 15.63 15.63 15.63 0.9K
13:03 15.63 15.63 15.63 15.63 2.5K
13:04 15.64 15.64 15.64 15.64 0.4K
13:05 15.64 15.64 15.63 15.63 1.7K
13:06 15.63 15.63 15.63 15.63 1.2K
13:07 15.63 15.64 15.63 15.64 0.6K
13:08 15.64 15.65 15.64 15.65 5.0K
13:09 15.64 15.64 15.64 15.64 2.7K
13:10 15.64 15.64 15.64 15.64 1.0K
13:11 15.64 15.64 15.64 15.64 1.4K
13:12 15.64 15.64 15.64 15.64 1.0K
13:13 15.64 15.64 15.63 15.64 1.0K
13:14 15.64 15.65 15.64 15.65 3.0K
13:15 15.65 15.65 15.65 15.65 2.4K
13:16 15.65 15.65 15.65 15.65 3.2K
13:17 15.65 15.65 15.65 15.65 1.5K
13:18 15.65 15.65 15.65 15.65 1.3K
13:19 15.65 15.65 15.65 15.65 1.3K
13:20 15.65 15.65 15.65 15.65 0.8K
13:21 15.65 15.65 15.64 15.64 3.3K
13:22 15.64 15.66 15.64 15.66 8.7K
13:23 15.66 15.66 15.66 15.66 1.0K
13:24 15.65 15.65 15.65 15.65 1.0K
13:25 15.65 15.65 15.65 15.65 0.5K
13:26 15.65 15.65 15.65 15.65 0.4K
13:27 15.65 15.66 15.65 15.66 3.9K
13:28 15.66 15.66 15.65 15.65 5.0K
13:29 15.64 15.64 15.64 15.64 0.9K
13:30 15.64 15.64 15.64 15.64 0.3K
13:31 15.64 15.64 15.64 15.64 1.2K
13:32 15.64 15.64 15.64 15.64 1.0K
13:33 15.64 15.64 15.64 15.64 0.8K
13:34 15.64 15.64 15.64 15.64 0.7K
13:35 15.64 15.64 15.64 15.64 3.0K
13:36 15.66 15.66 15.64 15.64 8.4K
13:37 15.64 15.64 15.64 15.64 1.3K
13:38 15.64 15.64 15.64 15.64 0.9K
13:39 15.62 15.62 15.62 15.62 1.1K
13:40 15.62 15.62 15.62 15.62 1.7K
13:41 15.62 15.62 15.62 15.62 1.6K
13:42 15.62 15.62 15.61 15.61 2.7K
13:43 15.61 15.61 15.61 15.61 0.8K
13:44 15.61 15.61 15.61 15.61 0.8K
13:45 15.61 15.61 15.61 15.61 0.6K
13:46 15.61 15.61 15.60 15.60 3.9K
13:47 15.59 15.59 15.59 15.59 0.9K
13:48 15.60 15.60 15.56 15.57 6.7K
13:49 15.57 15.57 15.57 15.57 0.1K
13:50 15.57 15.57 15.57 15.57 0.3K
13:51 15.57 15.57 15.53 15.53 1.4K
13:52 15.53 15.53 15.53 15.53 0.4K
13:53 15.53 15.53 15.53 15.53 0.5K
13:54 15.53 15.53 15.53 15.53 0.2K
13:55 15.54 15.54 15.54 15.54 2.3K
13:56 15.55 15.55 15.55 15.55 3.2K
13:57 15.53 15.53 15.53 15.53 1.8K
13:58 15.53 15.55 15.53 15.55 3.3K
13:59 15.55 15.55 15.55 15.55 0.4K
14:00 15.54 15.54 15.54 15.54 1.3K
14:01 15.53 15.53 15.51 15.51 0.7K
14:02 15.51 15.51 15.51 15.51 0.0K
14:03 15.51 15.52 15.51 15.52 0.4K
14:04 15.51 15.51 15.51 15.51 1.5K
14:05 15.51 15.51 15.51 15.51 2.7K
14:06 15.51 15.57 15.51 15.57 1.4K
14:07 15.57 15.57 15.56 15.57 1.1K
14:08 15.57 15.57 15.57 15.57 0.2K
14:09 15.57 15.57 15.55 15.55 1.3K
14:10 15.55 15.55 15.55 15.55 0.2K
14:11 15.55 15.55 15.53 15.53 0.3K
14:12 15.53 15.54 15.53 15.54 2.0K
14:13 15.54 15.54 15.53 15.53 2.2K
14:14 15.53 15.53 15.53 15.53 0.6K
14:15 15.53 15.53 15.53 15.53 0.3K
14:16 15.53 15.54 15.53 15.54 0.6K
14:17 15.54 15.55 15.54 15.54 5.3K
14:18 15.54 15.54 15.53 15.53 0.5K
14:19 15.53 15.54 15.53 15.54 1.7K
14:20 15.54 15.54 15.54 15.54 0.2K
14:21 15.54 15.56 15.54 15.56 2.1K
14:22 15.56 15.56 15.56 15.56 0.7K
14:23 15.56 15.56 15.56 15.56 0.6K
14:24 15.56 15.56 15.56 15.56 0.6K
14:25 15.56 15.56 15.52 15.53 3.2K
14:26 15.53 15.53 15.53 15.53 0.4K
14:27 15.54 15.54 15.54 15.54 1.6K
14:28 15.54 15.54 15.52 15.52 0.4K
14:29 15.52 15.53 15.52 15.53 0.7K
14:30 15.53 15.53 15.52 15.52 1.7K
14:31 15.52 15.52 15.52 15.52 0.1K
14:32 15.52 15.52 15.52 15.52 0.5K
14:33 15.52 15.55 15.52 15.55 9.4K
14:34 15.55 15.55 15.53 15.53 2.8K
14:35 15.53 15.53 15.51 15.51 8.6K
14:36 15.51 15.53 15.51 15.53 4.3K
14:37 15.53 15.53 15.51 15.51 1.5K
14:38 15.51 15.51 15.51 15.51 0.3K
14:39 15.52 15.55 15.52 15.55 3.7K
14:40 15.55 15.57 15.54 15.54 35.5K
14:41 15.54 15.54 15.53 15.53 1.2K
14:42 15.53 15.53 15.51 15.51 4.5K
14:43 15.51 15.51 15.46 15.47 9.9K
14:44 15.49 15.49 15.49 15.49 4.0K
14:45 15.50 15.52 15.50 15.52 1.4K
14:46 15.52 15.53 15.52 15.53 1.0K
14:47 15.56 15.56 15.55 15.55 3.6K
14:48 15.55 15.55 15.55 15.55 1.3K
14:49 15.56 15.56 15.54 15.54 2.5K
14:50 15.54 15.54 15.52 15.52 0.9K
14:51 15.52 15.52 15.52 15.52 0.1K
14:52 15.53 15.53 15.53 15.53 0.6K
14:53 15.53 15.55 15.53 15.54 5.8K
14:54 15.54 15.54 15.52 15.53 4.6K
14:55 15.53 15.54 15.53 15.54 3.4K
14:56 15.54 15.55 15.54 15.55 0.8K
14:57 15.55 15.57 15.55 15.57 3.2K
14:58 15.57 15.57 15.55 15.55 3.3K
14:59 15.55 15.55 15.54 15.54 0.7K
15:00 15.55 15.55 15.54 15.55 5.3K
15:01 15.55 15.55 15.55 15.55 5.1K
15:02 15.55 15.55 15.51 15.51 4.8K
15:03 15.52 15.52 15.50 15.50 7.3K
15:04 15.50 15.50 15.50 15.50 0.7K
15:05 15.50 15.50 15.49 15.49 4.8K
15:06 15.49 15.51 15.49 15.51 9.2K
15:07 15.51 15.52 15.50 15.52 6.5K
15:08 15.52 15.53 15.52 15.53 3.2K
15:09 15.55 15.56 15.55 15.55 4.5K
15:10 15.55 15.55 15.55 15.55 1.1K
15:11 15.55 15.55 15.53 15.53 6.8K
15:12 15.53 15.53 15.53 15.53 1.1K
15:13 15.53 15.54 15.53 15.54 2.2K
15:14 15.54 15.54 15.54 15.54 1.1K
15:15 15.51 15.51 15.45 15.45 11.1K
15:16 15.47 15.51 15.47 15.49 9.4K
15:17 15.47 15.47 15.45 15.45 2.0K
15:18 15.45 15.50 15.45 15.50 6.7K
15:19 15.50 15.50 15.48 15.48 5.5K
15:20 15.48 15.48 15.48 15.48 2.1K
15:21 15.48 15.48 15.45 15.46 10.9K
15:22 15.48 15.51 15.48 15.49 7.3K
15:23 15.51 15.55 15.51 15.55 4.9K
15:24 15.55 15.56 15.55 15.56 1.2K
15:25 15.56 15.57 15.55 15.57 2.4K
15:26 15.59 15.59 15.58 15.59 7.0K
15:27 15.57 15.58 15.57 15.58 3.4K
15:28 15.58 15.59 15.58 15.59 1.8K
15:29 15.59 15.59 15.57 15.57 3.0K
15:30 15.57 15.57 15.56 15.56 4.5K
15:31 15.56 15.58 15.56 15.58 6.8K
15:32 15.58 15.59 15.58 15.58 1.7K
15:33 15.59 15.60 15.59 15.60 9.0K
15:34 15.60 15.63 15.60 15.62 14.0K
15:35 15.64 15.64 15.63 15.63 18.7K
15:36 15.63 15.65 15.63 15.65 9.5K
15:37 15.65 15.65 15.64 15.64 6.6K
15:38 15.64 15.65 15.64 15.65 7.4K
15:39 15.63 15.63 15.61 15.61 23.0K
15:40 15.61 15.61 15.53 15.53 12.3K
15:41 15.53 15.53 15.52 15.52 10.4K
15:42 15.53 15.55 15.53 15.55 12.1K
15:43 15.56 15.56 15.52 15.52 12.2K
15:44 15.54 15.54 15.53 15.54 9.0K
15:45 15.54 15.54 15.49 15.50 8.1K
15:46 15.47 15.47 15.44 15.46 8.8K
15:47 15.47 15.48 15.46 15.48 5.9K
15:48 15.47 15.47 15.44 15.44 4.6K
15:49 15.44 15.47 15.44 15.47 7.0K
15:50 15.47 15.47 15.46 15.47 5.1K
15:51 15.49 15.49 15.48 15.48 7.1K
15:52 15.47 15.48 15.46 15.46 12.2K
15:53 15.46 15.47 15.44 15.47 13.7K
15:54 15.46 15.49 15.45 15.49 11.3K
15:55 15.50 15.51 15.49 15.50 8.7K
15:56 15.50 15.55 15.50 15.55 7.5K
15:57 15.55 15.56 15.54 15.55 23.4K
15:58 15.53 15.54 15.52 15.53 24.5K
15:59 15.53 15.54 15.53 15.54 22.4K
16:00 15.55 15.60 15.49 15.50 162.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available