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 13.49 14.69 13.49 13.71 11.4K
09:32 13.51 13.51 13.35 13.35 5.4K
09:33 13.22 13.22 13.22 13.22 0.5K
09:34 13.21 13.21 13.05 13.18 14.6K
09:35 13.18 13.18 13.18 13.18 0.1K
09:36 13.02 13.13 13.02 13.13 0.9K
09:37 13.13 13.26 13.13 13.26 2.4K
09:38 13.21 13.27 13.09 13.09 1.7K
09:39 13.06 13.06 13.04 13.04 3.9K
09:40 13.05 13.07 12.94 13.03 5.6K
09:41 13.03 13.03 12.96 12.96 3.2K
09:42 12.93 13.00 12.92 13.00 1.3K
09:43 12.98 13.00 12.83 12.83 5.7K
09:44 12.83 12.83 12.81 12.81 1.0K
09:45 12.81 12.94 12.81 12.94 5.8K
09:46 12.92 12.92 12.92 12.92 0.2K
09:47 12.92 12.92 12.86 12.86 2.9K
09:48 12.86 12.93 12.86 12.90 5.6K
09:49 12.97 12.97 12.88 12.95 22.4K
09:50 12.94 12.94 12.94 12.94 1.8K
09:51 12.94 12.94 12.80 12.80 3.6K
09:52 12.80 12.80 12.70 12.70 1.9K
09:53 12.61 12.62 12.61 12.62 1.7K
09:54 12.61 12.75 12.60 12.75 2.7K
09:55 12.80 12.80 12.63 12.71 64.0K
09:56 12.71 12.72 12.65 12.65 2.7K
09:57 12.62 12.63 12.53 12.59 10.2K
09:58 12.53 12.53 12.47 12.52 7.5K
09:59 12.50 12.53 12.50 12.53 1.6K
10:00 12.60 12.60 12.54 12.54 2.9K
10:01 12.54 12.54 12.53 12.53 1.6K
10:02 12.53 12.53 12.53 12.53 0.7K
10:03 12.53 12.54 12.52 12.54 0.8K
10:04 12.54 12.56 12.54 12.56 1.6K
10:05 12.65 12.76 12.65 12.74 3.1K
10:06 12.74 12.74 12.67 12.67 6.7K
10:07 12.67 12.67 12.63 12.63 21.4K
10:08 12.63 12.72 12.63 12.72 11.9K
10:09 12.72 12.72 12.65 12.66 9.5K
10:10 12.60 12.65 12.60 12.65 1.1K
10:11 12.64 12.64 12.60 12.60 5.0K
10:12 12.60 12.61 12.60 12.61 1.7K
10:13 12.59 12.59 12.59 12.59 3.1K
10:14 12.58 12.58 12.57 12.57 3.3K
10:15 12.60 12.70 12.60 12.70 5.2K
10:16 12.66 12.70 12.66 12.70 2.4K
10:17 12.70 12.70 12.64 12.64 0.2K
10:18 12.64 12.71 12.64 12.71 0.7K
10:19 12.69 12.69 12.69 12.69 0.5K
10:20 12.69 12.69 12.63 12.64 2.5K
10:21 12.64 12.69 12.64 12.69 2.3K
10:22 12.69 12.72 12.69 12.72 2.8K
10:23 12.71 12.71 12.69 12.69 0.9K
10:24 12.69 12.75 12.69 12.75 7.3K
10:25 12.75 12.75 12.73 12.73 1.6K
10:26 12.72 12.73 12.70 12.73 7.7K
10:27 12.72 12.72 12.69 12.69 2.4K
10:28 12.69 12.69 12.69 12.69 0.2K
10:29 12.66 12.66 12.66 12.66 0.5K
10:30 12.71 12.72 12.68 12.69 1.1K
10:31 12.76 12.76 12.72 12.72 7.3K
10:32 12.74 12.74 12.74 12.74 1.8K
10:33 12.74 12.74 12.73 12.74 0.9K
10:34 12.74 12.74 12.74 12.74 0.8K
10:35 12.74 12.74 12.74 12.74 1.5K
10:36 12.76 12.76 12.70 12.70 3.6K
10:37 12.70 12.71 12.68 12.71 3.8K
10:38 12.71 12.72 12.67 12.67 2.9K
10:39 12.67 12.67 12.67 12.67 0.4K
10:40 12.67 12.67 12.62 12.62 0.4K
10:41 12.62 12.64 12.62 12.64 0.3K
10:42 12.64 12.64 12.61 12.63 0.6K
10:43 12.64 12.66 12.64 12.66 2.2K
10:44 12.66 12.66 12.64 12.64 1.3K
10:45 12.64 12.68 12.64 12.68 4.0K
10:46 12.69 12.69 12.69 12.69 2.6K
10:47 12.64 12.65 12.64 12.65 1.3K
10:48 12.65 12.65 12.64 12.64 0.3K
10:49 12.64 12.64 12.59 12.59 3.3K
10:50 12.59 12.71 12.57 12.71 4.4K
10:51 12.71 12.71 12.64 12.64 1.2K
10:52 12.64 12.66 12.64 12.66 1.0K
10:53 12.66 12.67 12.66 12.67 166.6K
10:54 12.67 12.67 12.67 12.67 1.8K
10:55 12.67 12.71 12.67 12.71 2.0K
10:56 12.68 12.68 12.65 12.66 4.8K
10:57 12.66 12.66 12.64 12.66 1.3K
10:58 12.66 12.66 12.58 12.58 6.8K
10:59 12.58 12.61 12.58 12.61 1.2K
11:00 12.61 12.61 12.61 12.61 0.2K
11:01 12.61 12.63 12.60 12.63 8.1K
11:02 12.63 12.63 12.51 12.52 25.1K
11:03 12.52 12.59 12.52 12.59 8.6K
11:04 12.60 12.60 12.60 12.60 0.4K
11:05 12.60 12.60 12.59 12.59 0.4K
11:06 12.59 12.59 12.59 12.59 0.6K
11:07 12.59 12.63 12.59 12.62 2.9K
11:08 12.60 12.60 12.58 12.58 11.0K
11:09 12.58 12.58 12.58 12.58 0.4K
11:10 12.58 12.58 12.58 12.58 2.4K
11:11 12.58 12.58 12.58 12.58 0.1K
11:12 12.60 12.60 12.55 12.55 16.8K
11:13 12.55 12.58 12.55 12.58 4.0K
11:14 12.58 12.59 12.58 12.59 35.8K
11:15 12.58 12.58 12.55 12.55 3.4K
11:16 12.55 12.56 12.55 12.55 7.4K
11:17 12.55 12.55 12.53 12.54 5.3K
11:18 12.54 12.55 12.54 12.55 2.3K
11:19 12.56 12.58 12.56 12.58 1.6K
11:20 12.55 12.55 12.52 12.52 8.9K
11:21 12.52 12.54 12.52 12.54 9.0K
11:22 12.52 12.54 12.52 12.54 5.2K
11:23 12.54 12.57 12.54 12.57 3.7K
11:24 12.57 12.59 12.57 12.59 0.6K
11:25 12.55 12.59 12.55 12.59 3.5K
11:26 12.59 12.59 12.51 12.54 3.6K
11:27 12.54 12.55 12.53 12.55 4.3K
11:28 12.54 12.55 12.54 12.55 2.2K
11:29 12.55 12.55 12.53 12.53 2.5K
11:30 12.53 12.53 12.50 12.50 5.6K
11:31 12.50 12.50 12.50 12.50 0.5K
11:32 12.55 12.55 12.55 12.55 1.4K
11:33 12.55 12.55 12.50 12.50 4.4K
11:34 12.50 12.53 12.50 12.53 19.0K
11:35 12.53 12.54 12.53 12.54 2.1K
11:36 12.54 12.54 12.54 12.54 0.2K
11:37 12.54 12.54 12.51 12.51 1.0K
11:38 12.51 12.51 12.41 12.41 8.2K
11:39 12.41 12.45 12.41 12.41 1.2K
11:40 12.41 12.49 12.41 12.49 15.3K
11:41 12.49 12.50 12.46 12.50 46.6K
11:42 12.50 12.50 12.50 12.50 0.8K
11:43 12.50 12.50 12.48 12.48 0.3K
11:44 12.48 12.48 12.48 12.48 0.9K
11:45 12.48 12.49 12.48 12.48 5.8K
11:46 12.56 12.61 12.56 12.60 6.2K
11:47 12.60 12.60 12.60 12.60 0.2K
11:48 12.62 12.62 12.61 12.62 2.8K
11:49 12.61 12.61 12.61 12.61 0.4K
11:50 12.61 12.62 12.61 12.62 2.1K
11:51 12.63 12.66 12.63 12.66 1.1K
11:52 12.66 12.66 12.64 12.64 1.9K
11:53 12.64 12.66 12.64 12.66 0.4K
11:54 12.66 12.66 12.65 12.65 0.4K
11:55 12.65 12.66 12.65 12.66 1.4K
11:56 12.66 12.66 12.64 12.64 0.3K
11:57 12.64 12.64 12.64 12.64 0.1K
11:58 12.66 12.66 12.64 12.64 0.5K
11:59 12.64 12.64 12.64 12.64 1.0K
12:00 12.64 12.64 12.64 12.64 1.7K
12:01 12.64 12.67 12.64 12.67 1.4K
12:02 12.67 12.67 12.63 12.63 2.8K
12:03 12.63 12.63 12.63 12.63 0.1K
12:04 12.63 12.63 12.63 12.63 0.0K
12:05 12.63 12.65 12.63 12.65 2.5K
12:06 12.65 12.66 12.65 12.66 1.1K
12:07 12.66 12.67 12.66 12.66 1.6K
12:08 12.68 12.68 12.68 12.68 0.3K
12:09 12.68 12.68 12.68 12.68 0.2K
12:10 12.68 12.68 12.64 12.64 2.6K
12:11 12.62 12.63 12.62 12.63 0.6K
12:12 12.63 12.63 12.63 12.63 0.4K
12:13 12.63 12.66 12.63 12.66 0.5K
12:14 12.66 12.66 12.65 12.65 1.1K
12:15 12.65 12.65 12.65 12.65 0.1K
12:16 12.68 12.68 12.68 12.68 0.4K
12:17 12.68 12.68 12.67 12.67 0.3K
12:18 12.69 12.69 12.68 12.68 0.7K
12:19 12.68 12.68 12.67 12.67 4.9K
12:20 12.67 12.67 12.66 12.66 1.9K
12:21 12.66 12.66 12.66 12.66 0.2K
12:22 12.66 12.66 12.66 12.66 0.3K
12:23 12.66 12.69 12.66 12.69 0.2K
12:24 12.68 12.68 12.67 12.67 1.2K
12:25 12.67 12.67 12.63 12.63 2.5K
12:26 12.65 12.65 12.65 12.65 1.6K
12:27 12.65 12.65 12.62 12.62 0.5K
12:28 12.62 12.64 12.62 12.64 0.3K
12:29 12.64 12.64 12.64 12.64 0.2K
12:30 12.64 12.64 12.64 12.64 0.4K
12:31 12.64 12.64 12.62 12.62 0.7K
12:32 12.65 12.68 12.65 12.68 2.1K
12:33 12.68 12.68 12.68 12.68 0.3K
12:34 12.68 12.68 12.68 12.68 0.6K
12:35 12.68 12.68 12.68 12.68 0.5K
12:36 12.68 12.68 12.67 12.67 1.1K
12:37 12.67 12.69 12.67 12.67 2.3K
12:38 12.67 12.67 12.67 12.67 0.3K
12:39 12.67 12.68 12.67 12.68 0.8K
12:40 12.68 12.68 12.68 12.68 0.6K
12:41 12.68 12.68 12.68 12.68 0.2K
12:42 12.68 12.69 12.68 12.69 1.6K
12:43 12.70 12.71 12.70 12.71 2.3K
12:44 12.71 12.71 12.70 12.70 1.3K
12:45 12.70 12.70 12.70 12.70 7.2K
12:46 12.70 12.70 12.67 12.67 0.7K
12:47 12.67 12.67 12.63 12.63 4.3K
12:48 12.63 12.63 12.63 12.63 0.1K
12:49 12.63 12.68 12.63 12.68 3.4K
12:50 12.68 12.70 12.68 12.70 1.4K
12:51 12.70 12.70 12.69 12.69 0.8K
12:52 12.69 12.69 12.69 12.69 0.0K
12:53 12.69 12.70 12.69 12.70 0.2K
12:54 12.70 12.70 12.70 12.70 0.2K
12:55 12.70 12.70 12.66 12.66 1.8K
12:56 12.66 12.68 12.66 12.68 1.4K
12:57 12.68 12.68 12.61 12.61 1.8K
12:58 12.61 12.61 12.57 12.57 2.3K
12:59 12.54 12.54 12.54 12.54 2.4K
13:00 12.54 12.55 12.54 12.55 0.4K
13:01 12.55 12.55 12.55 12.55 0.3K
13:02 12.55 12.58 12.55 12.58 0.3K
13:03 12.58 12.58 12.57 12.57 0.5K
13:04 12.57 12.58 12.57 12.58 0.7K
13:05 12.58 12.58 12.56 12.56 2.4K
13:06 12.56 12.56 12.56 12.56 0.3K
13:07 12.56 12.56 12.56 12.56 0.5K
13:08 12.47 12.55 12.47 12.50 7.3K
13:09 12.50 12.50 12.47 12.47 1.2K
13:10 12.50 12.50 12.50 12.50 0.8K
13:11 12.39 12.39 12.38 12.38 6.0K
13:12 12.38 12.38 12.37 12.37 9.4K
13:13 12.37 12.38 12.37 12.38 3.7K
13:14 12.35 12.35 12.30 12.30 6.6K
13:15 12.30 12.35 12.30 12.35 0.5K
13:16 12.35 12.35 12.31 12.31 1.6K
13:17 12.26 12.26 12.26 12.26 3.7K
13:18 12.26 12.26 12.26 12.26 1.0K
13:19 12.26 12.33 12.26 12.29 7.2K
13:20 12.29 12.29 12.27 12.27 1.4K
13:21 12.29 12.29 12.27 12.27 1.6K
13:22 12.27 12.27 12.27 12.27 0.3K
13:23 12.27 12.32 12.27 12.30 6.4K
13:24 12.30 12.30 12.30 12.30 0.3K
13:25 12.30 12.31 12.30 12.31 0.9K
13:26 12.31 12.31 12.30 12.30 0.7K
13:27 12.30 12.30 12.28 12.28 1.1K
13:28 12.28 12.28 12.28 12.28 1.0K
13:29 12.30 12.30 12.30 12.30 0.3K
13:30 12.30 12.30 12.25 12.25 2.2K
13:31 12.25 12.28 12.25 12.28 1.8K
13:32 12.28 12.28 12.25 12.25 0.6K
13:33 12.26 12.26 12.25 12.25 4.8K
13:34 12.25 12.25 12.25 12.25 0.2K
13:35 12.28 12.28 12.28 12.28 1.2K
13:36 12.28 12.30 12.28 12.30 0.4K
13:37 12.30 12.31 12.30 12.31 0.5K
13:38 12.31 12.31 12.31 12.31 0.3K
13:39 12.31 12.31 12.30 12.30 0.8K
13:40 12.30 12.31 12.30 12.31 0.9K
13:41 12.28 12.29 12.28 12.29 3.2K
13:42 12.29 12.29 12.29 12.29 0.2K
13:43 12.25 12.27 12.25 12.27 406.9K
13:44 12.27 12.27 12.25 12.25 5.0K
13:45 12.25 12.25 12.20 12.20 1.7K
13:46 12.18 12.19 12.18 12.19 1.1K
13:47 12.22 12.22 12.22 12.22 1.0K
13:48 12.15 12.15 12.15 12.15 0.4K
13:49 12.21 12.33 12.21 12.28 30.8K
13:50 12.25 12.25 12.25 12.25 2.0K
13:51 12.25 12.28 12.25 12.28 5.5K
13:52 12.25 12.25 12.24 12.24 5.0K
13:53 12.24 12.25 12.24 12.25 2.0K
13:54 12.25 12.26 12.25 12.25 1.5K
13:55 12.25 12.27 12.25 12.26 3.6K
13:56 12.25 12.25 12.17 12.19 57.6K
13:57 12.19 12.19 12.19 12.19 0.3K
13:58 12.19 12.19 12.19 12.19 0.1K
13:59 12.19 12.20 12.19 12.19 1.4K
14:00 12.19 12.20 12.19 12.20 0.4K
14:01 12.20 12.20 12.19 12.19 0.4K
14:02 12.19 12.19 12.19 12.19 0.1K
14:03 12.19 12.20 12.19 12.20 0.6K
14:04 12.18 12.18 12.15 12.15 3.0K
14:05 12.15 12.15 12.11 12.11 11.4K
14:06 12.11 12.11 12.08 12.08 2.6K
14:07 12.08 12.08 12.07 12.07 1.1K
14:08 12.09 12.10 12.06 12.06 3.3K
14:09 12.09 12.09 12.06 12.06 1.9K
14:10 12.08 12.08 12.06 12.08 4.0K
14:11 12.08 12.10 12.08 12.10 1.3K
14:12 12.10 12.10 12.08 12.10 3.1K
14:13 12.09 12.14 12.09 12.14 3.2K
14:14 12.14 12.14 12.11 12.11 0.8K
14:15 12.11 12.11 12.03 12.03 8.5K
14:16 12.06 12.09 12.05 12.05 42.6K
14:17 12.05 12.05 12.05 12.05 0.4K
14:18 12.03 12.03 12.02 12.02 1.8K
14:19 12.02 12.02 12.00 12.02 2.4K
14:20 12.02 12.03 12.02 12.02 1.6K
14:21 12.02 12.02 12.02 12.02 8.0K
14:22 12.02 12.02 12.02 12.02 3.5K
14:23 12.02 12.02 12.00 12.00 4.3K
14:24 12.02 12.05 12.02 12.05 12.4K
14:25 12.08 12.08 12.08 12.08 0.9K
14:26 12.11 12.11 12.11 12.11 0.3K
14:27 12.11 12.11 12.05 12.05 3.0K
14:28 12.05 12.05 12.05 12.05 0.5K
14:29 12.05 12.05 12.05 12.05 0.3K
14:30 12.05 12.05 12.02 12.05 0.8K
14:31 12.05 12.05 12.02 12.02 1.6K
14:32 12.04 12.04 12.00 12.01 4.8K
14:33 12.01 12.01 12.00 12.00 1.1K
14:34 12.00 12.04 11.99 12.04 9.8K
14:35 12.08 12.08 12.05 12.05 2.2K
14:36 12.05 12.07 12.05 12.07 1.2K
14:37 12.07 12.09 12.07 12.09 1.6K
14:38 12.09 12.11 12.09 12.11 2.9K
14:39 12.08 12.08 12.08 12.08 2.4K
14:40 12.10 12.11 12.09 12.11 2.8K
14:41 12.11 12.12 12.11 12.12 0.9K
14:42 12.12 12.15 12.12 12.14 0.3K
14:43 12.14 12.15 12.14 12.15 4.3K
14:44 12.15 12.15 12.11 12.12 3.2K
14:45 12.12 12.12 12.10 12.10 2.0K
14:46 12.10 12.10 12.10 12.10 0.6K
14:47 12.10 12.10 12.08 12.08 4.2K
14:48 12.08 12.11 12.08 12.11 3.2K
14:49 12.11 12.12 12.11 12.12 1.3K
14:50 12.13 12.13 12.13 12.13 0.8K
14:51 12.13 12.13 12.10 12.10 0.6K
14:52 12.10 12.12 12.10 12.10 1.7K
14:53 12.10 12.10 12.06 12.06 3.2K
14:54 12.05 12.05 12.04 12.04 0.8K
14:55 12.04 12.05 12.04 12.05 2.2K
14:56 12.05 12.05 12.03 12.03 0.8K
14:57 12.03 12.05 12.03 12.05 0.4K
14:58 12.04 12.04 12.03 12.03 1.0K
14:59 12.03 12.03 12.01 12.01 1.8K
15:00 12.01 12.01 12.01 12.01 0.6K
15:01 12.01 12.01 12.00 12.00 2.9K
15:02 12.01 12.01 12.00 12.00 7.9K
15:03 12.01 12.06 12.01 12.03 10.4K
15:04 12.03 12.06 12.03 12.06 1.0K
15:05 12.05 12.07 12.05 12.07 2.9K
15:06 12.05 12.05 12.05 12.05 2.3K
15:07 12.05 12.05 12.05 12.05 0.5K
15:08 12.05 12.05 12.03 12.03 3.4K
15:09 12.03 12.03 12.03 12.03 4.2K
15:10 12.03 12.03 12.01 12.02 2.4K
15:11 12.02 12.02 12.02 12.02 0.3K
15:12 12.02 12.03 12.02 12.03 4.4K
15:13 12.02 12.02 12.00 12.01 4.2K
15:14 12.01 12.02 12.01 12.02 0.5K
15:15 12.07 12.07 12.04 12.05 15.6K
15:16 12.05 12.06 12.05 12.06 0.9K
15:17 12.06 12.08 12.04 12.08 4.4K
15:18 12.08 12.08 12.04 12.04 7.5K
15:19 12.04 12.05 12.04 12.05 0.6K
15:20 12.03 12.04 12.03 12.04 2.9K
15:21 12.04 12.05 12.02 12.03 3.8K
15:22 12.03 12.03 12.02 12.02 1.5K
15:23 12.01 12.01 12.01 12.01 0.9K
15:24 12.01 12.01 12.01 12.01 3.5K
15:25 12.00 12.00 12.00 12.00 2.2K
15:26 12.00 12.01 12.00 12.00 2.2K
15:27 12.00 12.01 12.00 12.01 1.5K
15:28 12.00 12.00 12.00 12.00 7.5K
15:29 12.00 12.02 12.00 12.01 3.4K
15:30 12.01 12.03 12.01 12.03 9.3K
15:31 12.03 12.06 12.03 12.06 4.9K
15:32 12.07 12.07 12.06 12.06 1.5K
15:33 12.08 12.10 12.08 12.10 6.0K
15:34 12.08 12.08 12.06 12.07 4.2K
15:35 12.07 12.07 12.07 12.07 0.8K
15:36 12.04 12.04 12.02 12.02 7.9K
15:37 12.02 12.02 12.01 12.01 4.8K
15:38 12.01 12.01 12.00 12.01 5.1K
15:39 12.02 12.03 12.02 12.03 5.3K
15:40 12.02 12.02 12.02 12.02 1.1K
15:41 12.01 12.01 12.00 12.01 14.9K
15:42 12.01 12.01 12.00 12.01 1.1K
15:43 12.01 12.05 12.01 12.05 14.6K
15:44 12.05 12.08 12.05 12.07 8.9K
15:45 12.09 12.09 12.08 12.08 13.7K
15:46 12.10 12.11 12.10 12.11 4.9K
15:47 12.11 12.12 12.11 12.12 8.3K
15:48 12.12 12.13 12.12 12.13 4.1K
15:49 12.13 12.16 12.13 12.13 12.5K
15:50 12.13 12.14 12.13 12.14 6.4K
15:51 12.15 12.15 12.13 12.13 5.9K
15:52 12.13 12.16 12.13 12.13 18.2K
15:53 12.11 12.11 12.11 12.11 6.0K
15:54 12.11 12.15 12.11 12.14 17.6K
15:55 12.13 12.13 12.13 12.13 6.4K
15:56 12.13 12.15 12.13 12.15 21.4K
15:57 12.16 12.16 12.15 12.16 14.9K
15:58 12.16 12.16 12.16 12.16 10.4K
15:59 12.16 12.16 12.15 12.15 20.8K
16:00 12.15 12.15 12.14 12.15 184.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available