CompoSecure

CMPO
🏛️ usa →
20.38
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.93 13.50 11.60 11.64 15.3K
09:32 11.62 11.62 11.60 11.60 18.4K
09:33 11.60 11.71 11.60 11.71 9.2K
09:34 11.82 11.87 11.71 11.87 17.0K
09:35 11.98 11.98 11.93 11.93 5.6K
09:36 11.93 12.01 11.93 11.99 3.1K
09:37 11.88 12.01 11.88 12.01 5.6K
09:38 12.01 12.01 11.90 11.90 7.5K
09:39 11.91 11.95 11.91 11.95 2.0K
09:40 11.95 11.95 11.95 11.95 0.1K
09:41 11.95 11.95 11.86 11.89 0.9K
09:42 11.88 11.93 11.88 11.93 6.8K
09:43 11.93 11.93 11.87 11.89 1.0K
09:44 11.90 11.92 11.87 11.92 6.9K
09:45 11.92 12.01 11.92 12.01 4.4K
09:46 12.01 12.01 12.00 12.00 0.3K
09:47 12.00 12.00 11.96 11.96 0.2K
09:48 11.92 11.94 11.90 11.94 1.7K
09:49 11.94 11.94 11.94 11.94 1.2K
09:50 11.94 11.94 11.91 11.91 5.5K
09:51 11.90 11.90 11.86 11.86 0.3K
09:52 11.86 11.86 11.83 11.83 1.4K
09:53 11.83 11.83 11.83 11.83 0.2K
09:54 11.83 11.84 11.83 11.84 0.7K
09:55 11.84 11.84 11.84 11.84 0.6K
09:56 11.84 11.84 11.84 11.84 1.2K
09:57 11.84 11.84 11.84 11.84 0.3K
09:58 11.84 11.92 11.84 11.92 3.6K
09:59 11.89 11.99 11.89 11.99 9.3K
10:00 11.97 11.97 11.97 11.97 1.4K
10:01 11.91 11.91 11.91 11.91 0.9K
10:02 11.91 11.91 11.91 11.91 0.9K
10:03 11.91 11.91 11.91 11.91 1.1K
10:04 11.86 11.86 11.83 11.83 1.0K
10:05 11.83 11.85 11.83 11.84 2.7K
10:06 11.84 11.84 11.80 11.80 2.0K
10:07 11.80 11.80 11.79 11.80 1.5K
10:08 11.85 11.85 11.79 11.79 1.5K
10:09 11.79 11.79 11.77 11.77 1.8K
10:10 11.77 11.79 11.77 11.79 0.4K
10:11 11.79 11.79 11.75 11.75 1.7K
10:12 11.75 11.75 11.72 11.74 5.2K
10:13 11.79 11.87 11.79 11.87 4.2K
10:14 11.85 11.85 11.85 11.85 0.4K
10:15 11.85 11.85 11.85 11.85 0.3K
10:16 11.85 11.85 11.85 11.85 0.1K
10:17 11.81 11.81 11.79 11.79 0.7K
10:18 11.79 11.79 11.79 11.79 0.3K
10:19 11.77 11.77 11.73 11.74 8.5K
10:20 11.74 11.74 11.74 11.74 1.0K
10:21 11.74 11.76 11.74 11.76 2.0K
10:22 11.76 11.76 11.76 11.76 0.9K
10:23 11.76 11.78 11.74 11.78 2.1K
10:24 11.78 11.79 11.78 11.79 1.5K
10:25 11.79 11.84 11.79 11.84 2.7K
10:26 11.84 11.87 11.84 11.87 0.9K
10:27 11.85 11.86 11.84 11.85 1.5K
10:28 11.85 11.87 11.85 11.87 0.9K
10:29 11.86 11.86 11.86 11.86 0.6K
10:30 11.86 11.86 11.86 11.86 0.1K
10:31 11.86 11.86 11.85 11.85 3.0K
10:32 11.86 11.88 11.86 11.87 3.8K
10:33 11.87 11.90 11.87 11.90 4.7K
10:34 11.90 11.90 11.90 11.90 1.0K
10:35 11.90 11.90 11.89 11.89 2.9K
10:36 11.88 11.88 11.88 11.88 1.6K
10:37 11.88 11.88 11.88 11.88 0.6K
10:38 11.88 11.88 11.86 11.86 0.7K
10:39 11.86 11.87 11.86 11.87 0.7K
10:40 11.79 11.82 11.78 11.78 28.1K
10:41 11.78 11.78 11.78 11.78 1.2K
10:42 11.78 11.87 11.78 11.87 4.6K
10:43 11.87 11.87 11.84 11.84 0.4K
10:44 11.81 11.81 11.77 11.78 5.5K
10:45 11.78 11.78 11.76 11.76 3.6K
10:46 11.77 11.77 11.76 11.76 1.9K
10:47 11.76 11.76 11.73 11.73 5.9K
10:48 11.76 11.76 11.76 11.76 7.9K
10:49 11.76 11.76 11.75 11.75 3.2K
10:50 11.76 11.76 11.76 11.76 10.2K
10:51 11.76 11.76 11.75 11.75 0.7K
10:52 11.75 11.75 11.73 11.73 2.1K
10:53 11.69 11.69 11.67 11.67 2.3K
10:54 11.67 11.69 11.66 11.66 2.8K
10:55 11.66 11.68 11.66 11.67 0.8K
10:56 11.67 11.67 11.66 11.67 5.3K
10:57 11.70 11.72 11.70 11.72 5.3K
10:58 11.72 11.73 11.72 11.73 0.8K
10:59 11.73 11.73 11.73 11.73 1.7K
11:00 11.73 11.73 11.73 11.73 0.7K
11:01 11.75 11.78 11.75 11.78 21.1K
11:02 11.79 11.79 11.78 11.78 6.4K
11:03 11.78 11.78 11.76 11.76 0.9K
11:04 11.76 11.76 11.75 11.75 0.6K
11:05 11.75 11.75 11.75 11.75 1.9K
11:06 11.75 11.76 11.75 11.76 2.8K
11:07 11.76 11.77 11.76 11.77 0.3K
11:08 11.77 11.80 11.77 11.79 4.0K
11:09 11.79 11.79 11.78 11.78 2.9K
11:10 11.78 11.78 11.78 11.78 0.4K
11:11 11.78 11.78 11.78 11.78 0.7K
11:12 11.78 11.82 11.78 11.82 3.3K
11:13 11.80 11.80 11.80 11.80 1.3K
11:14 11.80 11.82 11.80 11.82 0.7K
11:15 11.82 11.83 11.82 11.83 2.2K
11:16 11.83 11.84 11.83 11.84 6.2K
11:17 11.84 11.84 11.84 11.84 0.6K
11:18 11.84 11.84 11.84 11.84 0.8K
11:19 11.84 11.84 11.84 11.84 0.4K
11:20 11.81 11.81 11.79 11.79 1.6K
11:21 11.79 11.82 11.79 11.82 3.8K
11:22 11.82 11.82 11.82 11.82 0.1K
11:23 11.81 11.81 11.81 11.81 1.0K
11:24 11.80 11.80 11.79 11.79 1.2K
11:25 11.79 11.79 11.79 11.79 0.1K
11:26 11.79 11.79 11.79 11.79 1.8K
11:27 11.79 11.80 11.79 11.80 3.3K
11:28 11.80 11.80 11.80 11.80 0.0K
11:29 11.80 11.80 11.80 11.80 1.4K
11:30 11.80 11.80 11.80 11.80 0.6K
11:31 11.81 11.82 11.81 11.82 2.8K
11:32 11.81 11.81 11.80 11.80 0.8K
11:33 11.80 11.80 11.80 11.80 0.2K
11:34 11.80 11.80 11.80 11.80 0.5K
11:35 11.80 11.81 11.80 11.81 3.6K
11:36 11.81 11.81 11.81 11.81 0.7K
11:37 11.82 11.82 11.82 11.82 1.0K
11:38 11.82 11.82 11.82 11.82 1.1K
11:39 11.80 11.80 11.80 11.80 1.5K
11:40 11.80 11.80 11.80 11.80 1.1K
11:41 11.80 11.81 11.80 11.81 3.4K
11:42 11.81 11.81 11.81 11.81 0.7K
11:43 11.81 11.81 11.81 11.81 0.1K
11:44 11.81 11.83 11.81 11.83 13.7K
11:45 11.83 11.83 11.82 11.82 0.8K
11:46 11.82 11.84 11.82 11.84 8.1K
11:47 11.84 11.84 11.84 11.84 4.4K
11:48 11.85 11.85 11.85 11.85 8.1K
11:49 11.85 11.85 11.85 11.85 3.2K
11:50 11.85 11.85 11.85 11.85 18.5K
11:51 11.86 11.87 11.85 11.85 12.0K
11:52 11.84 11.84 11.84 11.84 3.7K
11:53 11.84 11.84 11.82 11.82 0.4K
11:54 11.83 11.85 11.83 11.85 11.7K
11:55 11.85 11.86 11.85 11.86 0.3K
11:56 11.86 11.86 11.86 11.86 1.0K
11:57 11.86 11.87 11.86 11.87 3.8K
11:58 11.87 11.91 11.87 11.91 16.5K
11:59 11.91 11.91 11.91 11.91 0.4K
12:00 11.92 11.92 11.92 11.92 9.7K
12:01 11.92 11.93 11.91 11.93 7.5K
12:02 11.93 11.93 11.92 11.92 1.2K
12:03 11.92 11.92 11.92 11.92 0.8K
12:04 11.92 11.92 11.92 11.92 1.8K
12:05 11.92 11.94 11.92 11.94 3.3K
12:06 11.95 11.95 11.92 11.92 1.3K
12:07 11.92 11.92 11.91 11.91 2.4K
12:08 11.91 11.91 11.91 11.91 1.3K
12:09 11.91 11.91 11.90 11.90 0.4K
12:10 11.90 11.91 11.90 11.90 0.7K
12:11 11.91 11.94 11.91 11.94 2.3K
12:12 11.93 11.93 11.93 11.93 0.1K
12:13 11.93 11.93 11.93 11.93 0.7K
12:14 11.93 11.93 11.92 11.92 0.4K
12:15 11.92 11.92 11.92 11.92 0.2K
12:16 11.93 11.93 11.92 11.93 5.1K
12:17 11.93 11.93 11.93 11.93 0.3K
12:18 11.93 11.93 11.93 11.93 0.1K
12:19 11.93 11.94 11.93 11.93 8.2K
12:20 11.93 11.93 11.93 11.93 0.3K
12:21 11.94 11.95 11.94 11.95 3.7K
12:22 11.95 11.96 11.95 11.96 1.5K
12:23 11.96 11.97 11.96 11.97 1.0K
12:24 11.97 11.97 11.95 11.95 1.7K
12:25 11.95 11.95 11.95 11.95 0.8K
12:26 11.95 11.95 11.95 11.95 0.5K
12:27 11.95 11.95 11.95 11.95 1.6K
12:28 11.95 11.98 11.95 11.98 2.0K
12:29 11.98 11.99 11.98 11.99 3.3K
12:30 11.99 11.99 11.97 11.97 1.5K
12:31 11.97 11.97 11.96 11.96 0.6K
12:32 11.96 11.96 11.95 11.96 1.5K
12:33 11.95 11.95 11.95 11.95 4.0K
12:34 11.94 11.94 11.94 11.94 2.9K
12:35 11.94 11.95 11.94 11.95 3.2K
12:36 11.95 11.95 11.95 11.95 0.3K
12:37 11.95 12.01 11.95 12.01 4.9K
12:38 12.00 12.00 11.99 11.99 1.2K
12:39 12.00 12.01 12.00 12.01 2.4K
12:40 12.01 12.01 11.98 11.98 0.3K
12:41 11.98 11.98 11.98 11.98 23.3K
12:42 11.98 12.04 11.98 12.02 3.0K
12:43 12.03 12.03 12.03 12.03 2.3K
12:44 12.03 12.03 12.03 12.03 0.4K
12:45 12.04 12.04 12.04 12.04 0.2K
12:46 12.04 12.06 12.04 12.06 2.8K
12:47 12.06 12.06 12.06 12.06 0.2K
12:48 12.06 12.06 12.05 12.05 0.5K
12:49 12.01 12.01 11.99 11.99 2.2K
12:50 11.97 11.98 11.95 11.98 4.5K
12:51 11.98 11.98 11.98 11.98 0.7K
12:52 11.98 12.00 11.98 12.00 1.0K
12:53 12.00 12.00 12.00 12.00 0.4K
12:54 12.00 12.01 11.98 12.01 7.9K
12:55 12.01 12.01 12.00 12.00 1.1K
12:56 12.00 12.00 12.00 12.00 0.3K
12:57 12.00 12.00 12.00 12.00 0.1K
12:58 12.00 12.00 12.00 12.00 1.4K
12:59 12.00 12.00 11.98 11.99 0.6K
13:00 11.98 11.98 11.98 11.98 2.9K
13:01 11.98 11.99 11.98 11.99 0.6K
13:02 11.99 11.99 11.99 11.99 0.4K
13:03 11.98 11.98 11.97 11.97 2.3K
13:04 11.97 12.00 11.97 12.00 2.7K
13:05 12.00 12.00 12.00 12.00 2.2K
13:06 12.00 12.01 12.00 12.01 1.4K
13:07 12.00 12.02 12.00 12.01 3.4K
13:08 12.01 12.02 12.01 12.02 1.3K
13:09 12.02 12.04 12.02 12.04 2.3K
13:10 12.04 12.06 12.04 12.06 0.9K
13:11 12.06 12.08 12.06 12.08 1.0K
13:12 12.08 12.08 12.08 12.08 0.1K
13:13 12.08 12.08 12.08 12.08 0.1K
13:14 12.08 12.08 12.07 12.07 0.4K
13:15 12.07 12.07 12.07 12.07 0.2K
13:16 12.07 12.07 12.05 12.05 2.7K
13:17 12.05 12.07 12.02 12.02 6.9K
13:18 12.02 12.02 12.02 12.02 0.5K
13:19 12.02 12.02 12.01 12.01 0.5K
13:20 12.02 12.02 12.02 12.02 0.9K
13:21 12.02 12.02 12.02 12.02 0.9K
13:22 12.02 12.02 12.02 12.02 0.5K
13:23 12.02 12.02 12.01 12.01 0.4K
13:24 11.98 11.98 11.97 11.97 1.8K
13:25 11.97 11.97 11.97 11.97 0.3K
13:26 11.98 11.98 11.98 11.98 0.2K
13:27 11.98 11.99 11.98 11.99 3.0K
13:28 11.99 11.99 11.99 11.99 0.3K
13:29 11.98 11.98 11.97 11.98 3.8K
13:30 11.98 11.99 11.98 11.99 0.4K
13:31 11.99 11.99 11.97 11.97 0.6K
13:32 11.97 11.98 11.97 11.98 0.2K
13:33 11.98 11.99 11.98 11.99 3.2K
13:34 11.99 11.99 11.99 11.99 0.3K
13:35 11.99 11.99 11.99 11.99 0.3K
13:36 11.99 11.99 11.99 11.99 0.3K
13:37 11.99 12.00 11.99 12.00 0.3K
13:38 12.00 12.00 11.99 11.99 0.7K
13:39 11.99 12.00 11.99 12.00 5.0K
13:40 12.00 12.00 12.00 12.00 0.1K
13:41 12.00 12.01 12.00 12.01 0.4K
13:42 12.01 12.01 12.01 12.01 0.1K
13:43 12.02 12.02 12.02 12.02 3.6K
13:44 12.02 12.02 12.01 12.02 1.5K
13:45 12.02 12.02 12.02 12.02 0.3K
13:46 12.02 12.02 12.02 12.02 0.5K
13:47 12.02 12.02 12.02 12.02 0.4K
13:48 12.02 12.02 12.02 12.02 5.3K
13:49 12.03 12.03 12.02 12.02 0.5K
13:50 12.07 12.08 12.07 12.08 14.9K
13:51 12.08 12.09 12.08 12.08 5.2K
13:52 12.08 12.08 12.08 12.08 1.3K
13:53 12.09 12.10 12.09 12.10 1.7K
13:54 12.10 12.10 12.10 12.10 0.1K
13:55 12.10 12.11 12.10 12.11 4.0K
13:56 12.10 12.10 12.10 12.10 6.5K
13:57 12.10 12.11 12.10 12.11 2.7K
13:58 12.11 12.11 12.11 12.11 1.3K
13:59 12.11 12.12 12.11 12.12 0.5K
14:00 12.11 12.11 12.11 12.11 0.6K
14:01 12.11 12.11 12.11 12.11 0.6K
14:02 12.09 12.10 12.09 12.10 3.6K
14:03 12.10 12.12 12.10 12.12 3.7K
14:04 12.11 12.11 12.11 12.11 1.0K
14:05 12.11 12.11 12.08 12.08 1.9K
14:06 12.08 12.09 12.08 12.09 0.5K
14:07 12.10 12.11 12.10 12.11 4.0K
14:08 12.12 12.12 12.12 12.12 0.7K
14:09 12.12 12.12 12.12 12.12 1.7K
14:10 12.12 12.12 12.12 12.12 0.6K
14:11 12.12 12.12 12.11 12.12 2.4K
14:12 12.12 12.12 12.12 12.12 2.1K
14:13 12.11 12.11 12.11 12.11 1.0K
14:14 12.10 12.12 12.10 12.11 4.0K
14:15 12.11 12.12 12.11 12.12 0.5K
14:16 12.12 12.12 12.12 12.12 0.4K
14:17 12.12 12.12 12.12 12.12 3.5K
14:18 12.12 12.13 12.12 12.12 0.7K
14:19 12.12 12.12 12.12 12.12 1.8K
14:20 12.12 12.12 12.12 12.12 2.5K
14:21 12.12 12.14 12.12 12.14 4.7K
14:22 12.14 12.19 12.14 12.19 7.5K
14:23 12.19 12.20 12.18 12.20 6.1K
14:24 12.20 12.21 12.20 12.21 3.2K
14:25 12.21 12.21 12.20 12.20 4.5K
14:26 12.20 12.21 12.20 12.21 2.6K
14:27 12.22 12.22 12.20 12.20 3.0K
14:28 12.20 12.21 12.20 12.20 3.2K
14:29 12.20 12.21 12.20 12.21 3.9K
14:30 12.21 12.21 12.20 12.20 3.2K
14:31 12.20 12.20 12.19 12.20 2.7K
14:32 12.20 12.20 12.20 12.20 1.7K
14:33 12.20 12.20 12.20 12.20 1.1K
14:34 12.20 12.20 12.19 12.19 7.9K
14:35 12.19 12.19 12.19 12.19 0.3K
14:36 12.19 12.19 12.19 12.19 1.3K
14:37 12.19 12.19 12.19 12.19 1.4K
14:38 12.19 12.19 12.19 12.19 1.4K
14:39 12.19 12.19 12.19 12.19 2.0K
14:40 12.19 12.19 12.19 12.19 1.2K
14:41 12.19 12.19 12.19 12.19 5.6K
14:42 12.18 12.18 12.17 12.17 7.1K
14:43 12.17 12.17 12.17 12.17 0.8K
14:44 12.17 12.18 12.16 12.18 10.1K
14:45 12.19 12.19 12.19 12.19 0.9K
14:46 12.19 12.19 12.19 12.19 2.8K
14:47 12.19 12.19 12.19 12.19 8.3K
14:48 12.19 12.19 12.19 12.19 3.5K
14:49 12.19 12.20 12.18 12.20 11.5K
14:50 12.20 12.20 12.20 12.20 0.8K
14:51 12.20 12.20 12.20 12.20 0.0K
14:52 12.20 12.20 12.18 12.18 8.8K
14:53 12.18 12.19 12.18 12.19 0.3K
14:54 12.18 12.18 12.18 12.18 1.2K
14:55 12.18 12.18 12.18 12.18 1.0K
14:56 12.18 12.19 12.18 12.19 3.0K
14:57 12.19 12.19 12.19 12.19 0.7K
14:58 12.19 12.19 12.19 12.19 1.2K
14:59 12.19 12.19 12.19 12.19 1.5K
15:00 12.19 12.19 12.19 12.19 1.2K
15:01 12.19 12.20 12.19 12.20 8.7K
15:02 12.20 12.24 12.20 12.24 6.1K
15:03 12.24 12.26 12.23 12.25 9.2K
15:04 12.25 12.25 12.24 12.24 2.6K
15:05 12.25 12.26 12.25 12.25 7.4K
15:06 12.25 12.25 12.24 12.24 2.7K
15:07 12.23 12.23 12.23 12.23 3.9K
15:08 12.23 12.23 12.23 12.23 1.1K
15:09 12.23 12.23 12.23 12.23 1.5K
15:10 12.23 12.23 12.22 12.23 1.4K
15:11 12.23 12.23 12.23 12.23 1.3K
15:12 12.24 12.25 12.24 12.24 18.1K
15:13 12.25 12.25 12.25 12.25 1.2K
15:14 12.25 12.25 12.25 12.25 1.0K
15:15 12.25 12.25 12.22 12.22 5.1K
15:16 12.23 12.24 12.23 12.24 8.1K
15:17 12.24 12.24 12.24 12.24 0.3K
15:18 12.24 12.25 12.24 12.25 4.4K
15:19 12.25 12.25 12.25 12.25 1.8K
15:20 12.25 12.25 12.25 12.25 0.5K
15:21 12.26 12.26 12.26 12.26 2.8K
15:22 12.26 12.28 12.26 12.27 10.2K
15:23 12.26 12.26 12.25 12.25 5.3K
15:24 12.25 12.29 12.25 12.29 3.2K
15:25 12.29 12.31 12.29 12.31 6.2K
15:26 12.31 12.31 12.30 12.30 2.0K
15:27 12.30 12.31 12.30 12.31 6.1K
15:28 12.31 12.31 12.31 12.31 0.6K
15:29 12.31 12.31 12.27 12.27 1.9K
15:30 12.26 12.27 12.26 12.27 2.7K
15:31 12.26 12.27 12.25 12.25 8.2K
15:32 12.25 12.25 12.24 12.24 11.2K
15:33 12.24 12.24 12.20 12.20 4.2K
15:34 12.20 12.21 12.20 12.21 6.6K
15:35 12.21 12.21 12.19 12.19 9.0K
15:36 12.19 12.19 12.17 12.19 9.7K
15:37 12.19 12.20 12.19 12.20 4.2K
15:38 12.20 12.21 12.20 12.21 4.1K
15:39 12.19 12.19 12.19 12.19 3.1K
15:40 12.19 12.19 12.19 12.19 5.6K
15:41 12.19 12.19 12.18 12.18 11.3K
15:42 12.18 12.18 12.15 12.15 3.7K
15:43 12.15 12.15 12.12 12.13 1.9K
15:44 12.13 12.14 12.13 12.14 6.3K
15:45 12.14 12.14 12.14 12.14 2.4K
15:46 12.13 12.14 12.13 12.14 5.4K
15:47 12.14 12.14 12.13 12.13 3.4K
15:48 12.13 12.13 12.06 12.09 40.3K
15:49 12.09 12.09 12.07 12.08 6.8K
15:50 12.08 12.08 12.08 12.08 6.9K
15:51 12.06 12.06 12.05 12.05 15.5K
15:52 12.05 12.05 12.04 12.04 9.0K
15:53 12.04 12.04 12.01 12.01 33.8K
15:54 12.04 12.05 12.00 12.05 39.3K
15:55 12.05 12.07 12.05 12.07 14.9K
15:56 12.07 12.08 12.07 12.08 20.5K
15:57 12.08 12.08 12.07 12.08 13.3K
15:58 12.08 12.08 12.08 12.08 12.9K
15:59 12.08 12.08 12.07 12.08 14.9K
16:00 12.08 12.09 11.80 12.08 200.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available