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 11.20 11.66 8.42 11.41 79.9K
09:32 11.39 11.47 11.36 11.36 7.9K
09:33 11.32 11.35 11.06 11.06 48.2K
09:34 11.05 11.13 11.05 11.10 31.0K
09:35 11.12 11.12 10.96 10.96 17.1K
09:36 11.09 11.09 11.02 11.04 17.7K
09:37 11.03 11.04 10.88 10.94 49.5K
09:38 10.94 10.99 10.88 10.88 22.2K
09:39 11.05 11.07 11.00 11.00 11.9K
09:40 11.09 11.12 11.09 11.10 21.2K
09:41 11.03 11.10 10.98 11.10 68.1K
09:42 11.10 11.10 11.02 11.03 33.7K
09:43 11.13 11.15 11.12 11.15 17.1K
09:44 11.13 11.13 11.11 11.13 5.8K
09:45 11.13 11.22 11.12 11.22 11.2K
09:46 11.22 11.22 11.19 11.20 8.6K
09:47 11.26 11.30 11.16 11.16 10.6K
09:48 11.16 11.16 11.15 11.15 2.2K
09:49 11.15 11.22 11.15 11.22 10.6K
09:50 11.20 11.20 11.19 11.19 1.4K
09:51 11.19 11.19 11.19 11.19 2.9K
09:52 11.18 11.20 11.18 11.19 4.8K
09:53 11.18 11.35 11.18 11.35 19.4K
09:54 11.27 11.34 11.27 11.33 7.8K
09:55 11.33 11.33 11.23 11.23 2.0K
09:56 11.30 11.30 11.26 11.27 9.8K
09:57 11.27 11.27 11.24 11.27 1.1K
09:58 11.27 11.27 11.27 11.27 0.6K
09:59 11.30 11.30 11.25 11.27 11.1K
10:00 11.24 11.24 11.22 11.23 2.3K
10:01 11.23 11.28 11.23 11.28 7.8K
10:02 11.28 11.35 11.28 11.35 3.7K
10:03 11.35 11.35 11.32 11.32 0.6K
10:04 11.37 11.47 11.37 11.47 13.0K
10:05 11.47 11.48 11.44 11.48 8.0K
10:06 11.50 11.50 11.46 11.49 1.5K
10:07 11.49 11.51 11.49 11.49 0.8K
10:08 11.50 11.50 11.42 11.42 15.5K
10:09 11.45 11.51 11.41 11.51 1.6K
10:10 11.51 11.51 11.51 11.51 0.5K
10:11 11.51 11.51 11.50 11.50 23.8K
10:12 11.51 11.58 11.51 11.58 12.8K
10:13 11.58 11.69 11.58 11.64 16.9K
10:14 11.60 11.60 11.55 11.58 9.9K
10:15 11.63 11.63 11.63 11.63 0.5K
10:16 11.63 11.69 11.58 11.65 9.2K
10:17 11.65 11.68 11.65 11.68 1.3K
10:18 11.68 11.68 11.68 11.68 1.6K
10:19 11.68 11.70 11.68 11.70 0.6K
10:20 11.66 11.72 11.66 11.72 5.0K
10:21 11.70 11.70 11.70 11.70 1.4K
10:22 11.71 11.75 11.71 11.75 5.6K
10:23 11.78 11.79 11.77 11.79 3.9K
10:24 11.79 11.81 11.79 11.81 3.5K
10:25 11.81 11.81 11.81 11.81 1.8K
10:26 11.81 11.82 11.81 11.81 2.1K
10:27 11.84 11.90 11.84 11.90 21.9K
10:28 11.90 11.97 11.90 11.96 20.5K
10:29 11.96 11.96 11.88 11.94 4.6K
10:30 12.00 12.00 11.93 11.93 7.0K
10:31 11.91 11.91 11.90 11.90 1.6K
10:32 11.90 11.90 11.86 11.88 2.0K
10:33 11.88 11.90 11.88 11.90 4.9K
10:34 11.90 11.90 11.90 11.90 0.1K
10:35 11.90 11.90 11.90 11.90 0.5K
10:36 11.86 11.92 11.83 11.84 12.0K
10:37 11.84 11.84 11.81 11.81 4.7K
10:38 11.81 11.81 11.81 11.81 0.5K
10:39 11.81 11.85 11.81 11.85 2.0K
10:40 11.85 11.91 11.85 11.91 4.8K
10:41 11.87 11.87 11.84 11.85 10.6K
10:42 11.84 11.88 11.84 11.88 16.5K
10:43 11.99 12.00 11.99 12.00 4.6K
10:44 12.04 12.04 12.00 12.01 11.2K
10:45 12.01 12.01 11.92 11.95 22.9K
10:46 12.03 12.03 11.99 11.99 17.3K
10:47 11.99 11.99 11.99 11.99 0.2K
10:48 11.99 11.99 11.96 11.96 0.7K
10:49 11.99 11.99 11.93 11.93 12.9K
10:50 11.93 11.93 11.92 11.92 2.8K
10:51 11.92 11.95 11.88 11.88 21.4K
10:52 11.90 11.90 11.88 11.88 9.0K
10:53 11.88 11.88 11.84 11.84 3.4K
10:54 11.84 11.90 11.84 11.89 1.8K
10:55 11.89 11.95 11.86 11.95 6.7K
10:56 11.95 11.98 11.95 11.98 4.0K
10:57 11.98 11.98 11.92 11.92 6.1K
10:58 11.92 11.95 11.92 11.95 1.5K
10:59 11.96 12.00 11.96 11.98 2.8K
11:00 11.98 12.00 11.98 11.98 2.9K
11:01 11.98 12.02 11.98 12.02 1.0K
11:02 12.01 12.01 12.01 12.01 0.5K
11:03 12.01 12.03 12.01 12.03 2.5K
11:04 12.03 12.03 12.03 12.03 0.2K
11:05 12.03 12.03 12.03 12.03 0.3K
11:06 12.03 12.03 12.03 12.03 0.7K
11:07 12.03 12.04 12.03 12.04 0.9K
11:08 12.04 12.04 12.04 12.04 0.3K
11:09 12.04 12.04 12.03 12.03 1.7K
11:10 12.05 12.09 12.05 12.09 4.6K
11:11 12.05 12.05 12.04 12.04 3.7K
11:12 12.05 12.05 12.03 12.03 2.9K
11:13 12.03 12.03 12.01 12.01 1.4K
11:14 12.01 12.05 12.01 12.05 1.6K
11:15 12.05 12.06 12.05 12.06 0.9K
11:16 12.06 12.12 12.06 12.12 11.3K
11:17 12.13 12.16 12.12 12.16 5.5K
11:18 12.16 12.16 12.16 12.16 0.2K
11:19 12.16 12.17 12.16 12.17 0.7K
11:20 12.17 12.18 12.17 12.18 2.4K
11:21 12.18 12.19 12.14 12.14 5.9K
11:22 12.13 12.13 12.13 12.13 2.1K
11:23 12.13 12.13 12.05 12.06 1.8K
11:24 12.06 12.08 12.06 12.08 2.0K
11:25 12.09 12.10 12.09 12.10 1.5K
11:26 12.09 12.09 12.09 12.09 3.3K
11:27 12.10 12.10 12.07 12.07 3.0K
11:28 12.07 12.09 12.03 12.03 6.3K
11:29 12.03 12.03 12.03 12.03 0.1K
11:30 12.02 12.05 12.02 12.05 9.8K
11:31 12.10 12.10 12.10 12.10 9.1K
11:32 12.07 12.07 11.99 12.01 4.8K
11:33 12.00 12.03 12.00 12.03 2.5K
11:34 12.03 12.03 12.02 12.02 4.7K
11:35 12.02 12.03 12.02 12.03 0.2K
11:36 12.04 12.05 12.03 12.05 0.6K
11:37 12.05 12.05 12.01 12.01 2.1K
11:38 12.01 12.01 11.98 11.98 2.2K
11:39 12.00 12.02 12.00 12.01 5.1K
11:40 12.01 12.03 12.01 12.01 1.5K
11:41 12.01 12.02 12.01 12.02 0.5K
11:42 12.02 12.03 12.02 12.03 1.9K
11:43 12.00 12.06 12.00 12.06 4.0K
11:44 12.06 12.06 12.06 12.06 0.4K
11:45 12.06 12.06 12.06 12.06 0.4K
11:46 12.06 12.06 12.05 12.05 3.1K
11:47 12.04 12.04 12.03 12.03 1.6K
11:48 12.03 12.03 12.03 12.03 0.3K
11:49 12.03 12.03 12.03 12.03 0.1K
11:50 12.03 12.03 12.01 12.03 2.9K
11:51 12.02 12.03 12.01 12.03 5.6K
11:52 12.03 12.03 12.01 12.01 1.9K
11:53 12.01 12.01 12.00 12.00 0.6K
11:54 12.00 12.00 12.00 12.00 0.4K
11:55 12.00 12.02 12.00 12.02 2.1K
11:56 12.00 12.02 12.00 12.02 1.6K
11:57 12.02 12.03 12.01 12.03 1.7K
11:58 12.03 12.03 12.02 12.02 0.9K
11:59 12.02 12.03 12.02 12.03 0.4K
12:00 12.00 12.01 12.00 12.01 2.8K
12:01 12.01 12.03 12.01 12.03 2.3K
12:02 12.03 12.04 12.03 12.04 0.6K
12:03 12.04 12.04 12.04 12.04 6.8K
12:04 12.04 12.04 12.03 12.03 0.8K
12:05 12.03 12.03 12.03 12.03 0.6K
12:06 12.01 12.01 12.01 12.01 2.0K
12:07 12.01 12.01 11.98 11.98 4.5K
12:08 11.96 12.01 11.96 12.01 3.7K
12:09 12.03 12.03 12.01 12.01 1.0K
12:10 12.01 12.01 12.01 12.01 1.5K
12:11 12.01 12.01 12.01 12.01 1.4K
12:12 12.01 12.02 12.01 12.02 1.0K
12:13 12.02 12.05 12.02 12.05 7.4K
12:14 12.05 12.05 12.04 12.04 0.8K
12:15 12.04 12.05 12.02 12.02 2.3K
12:16 12.02 12.03 12.02 12.03 1.1K
12:17 12.03 12.03 12.03 12.03 1.7K
12:18 12.04 12.04 12.02 12.02 4.6K
12:19 12.02 12.10 12.02 12.10 3.2K
12:20 12.09 12.09 12.03 12.03 6.6K
12:21 12.03 12.03 12.02 12.02 3.3K
12:22 12.02 12.04 12.02 12.04 15.7K
12:23 12.04 12.04 12.01 12.02 0.8K
12:24 12.02 12.02 11.99 11.99 2.8K
12:25 11.99 12.00 11.99 12.00 0.9K
12:26 12.01 12.01 12.01 12.01 1.8K
12:27 12.02 12.02 12.02 12.02 1.8K
12:28 12.02 12.02 11.95 11.95 12.4K
12:29 11.93 11.93 11.93 11.93 1.8K
12:30 11.93 11.93 11.91 11.92 4.6K
12:31 11.91 11.95 11.91 11.95 29.7K
12:32 11.95 11.95 11.88 11.88 25.8K
12:33 11.88 11.92 11.88 11.91 6.6K
12:34 11.91 11.91 11.90 11.90 1.9K
12:35 11.90 11.91 11.90 11.90 2.7K
12:36 11.90 11.90 11.88 11.89 3.4K
12:37 11.89 11.89 11.89 11.89 0.5K
12:38 11.93 11.93 11.90 11.90 5.4K
12:39 11.90 11.93 11.90 11.93 4.7K
12:40 11.93 11.93 11.92 11.92 0.6K
12:41 11.92 11.92 11.92 11.92 0.4K
12:42 11.93 11.94 11.93 11.93 4.2K
12:43 11.93 11.93 11.92 11.93 0.5K
12:44 11.93 11.93 11.93 11.93 0.6K
12:45 11.93 11.93 11.93 11.93 5.4K
12:46 11.93 11.93 11.93 11.93 2.2K
12:47 11.93 11.93 11.90 11.90 3.6K
12:48 11.89 11.89 11.89 11.89 2.0K
12:49 11.89 11.89 11.89 11.89 0.4K
12:50 11.89 11.89 11.89 11.89 2.4K
12:51 11.88 11.91 11.88 11.90 8.1K
12:52 11.90 11.90 11.90 11.90 1.5K
12:53 11.90 11.90 11.90 11.90 1.0K
12:54 11.90 11.90 11.88 11.88 1.3K
12:55 11.88 11.88 11.88 11.88 0.6K
12:56 11.88 11.92 11.88 11.92 7.1K
12:57 11.92 11.92 11.90 11.92 1.1K
12:58 11.92 11.92 11.91 11.91 1.1K
12:59 11.91 11.95 11.91 11.95 9.3K
13:00 11.95 11.95 11.94 11.94 16.5K
13:01 11.94 11.95 11.94 11.95 37.3K
13:02 11.95 11.95 11.95 11.95 18.2K
13:03 11.95 11.95 11.95 11.95 9.1K
13:04 11.94 11.95 11.94 11.95 13.4K
13:05 11.95 11.95 11.94 11.94 5.0K
13:06 12.02 12.02 12.02 12.02 11.0K
13:07 12.02 12.02 12.01 12.01 10.2K
13:08 12.01 12.01 11.92 11.96 13.4K
13:09 11.96 11.96 11.94 11.94 4.4K
13:10 11.96 11.96 11.95 11.95 5.5K
13:11 11.95 11.95 11.95 11.95 1.6K
13:12 11.95 11.95 11.95 11.95 0.7K
13:13 11.95 11.95 11.93 11.93 3.6K
13:14 11.91 11.91 11.91 11.91 3.8K
13:15 11.91 11.92 11.90 11.92 1.5K
13:16 11.95 11.95 11.93 11.93 8.0K
13:17 11.91 11.92 11.90 11.92 2.8K
13:18 11.90 11.92 11.90 11.92 0.4K
13:19 11.92 11.92 11.90 11.90 0.3K
13:20 11.90 11.92 11.90 11.90 0.4K
13:21 11.92 11.92 11.92 11.92 0.7K
13:22 11.92 11.95 11.92 11.95 6.9K
13:23 11.95 11.95 11.95 11.95 2.2K
13:24 11.95 11.95 11.95 11.95 0.4K
13:25 11.93 11.94 11.93 11.94 0.5K
13:26 11.94 11.95 11.92 11.92 4.2K
13:27 11.92 11.93 11.91 11.91 1.1K
13:28 11.91 11.91 11.89 11.89 1.1K
13:29 11.90 11.91 11.90 11.90 3.9K
13:30 11.90 11.90 11.88 11.88 5.2K
13:31 11.89 11.90 11.89 11.90 6.4K
13:32 11.88 11.90 11.88 11.90 3.5K
13:33 11.90 11.90 11.88 11.88 0.4K
13:34 11.89 11.89 11.89 11.89 0.5K
13:35 11.89 11.89 11.89 11.89 0.6K
13:36 11.88 11.88 11.88 11.88 17.2K
13:37 11.88 11.88 11.88 11.88 6.6K
13:38 11.88 11.89 11.88 11.89 8.2K
13:39 11.89 11.89 11.83 11.83 5.6K
13:40 11.83 11.83 11.77 11.77 3.2K
13:41 11.77 11.78 11.76 11.78 1.6K
13:42 11.78 11.78 11.78 11.78 0.1K
13:43 11.80 11.80 11.78 11.78 3.7K
13:44 11.78 11.80 11.78 11.80 0.7K
13:45 11.80 11.80 11.80 11.80 1.0K
13:46 11.78 11.83 11.78 11.83 1.8K
13:47 11.83 11.83 11.83 11.83 0.6K
13:48 11.83 11.83 11.82 11.82 1.3K
13:49 11.83 11.83 11.83 11.83 0.7K
13:50 11.83 11.83 11.83 11.83 1.1K
13:51 11.83 11.83 11.83 11.83 0.5K
13:52 11.83 11.83 11.83 11.83 0.8K
13:53 11.83 11.84 11.81 11.81 0.8K
13:54 11.81 11.84 11.81 11.84 0.5K
13:55 11.84 11.84 11.83 11.83 0.8K
13:56 11.83 11.84 11.83 11.84 0.5K
13:57 11.84 11.84 11.83 11.83 0.9K
13:58 11.84 11.84 11.84 11.84 1.0K
13:59 11.84 11.84 11.84 11.84 0.3K
14:00 11.84 11.85 11.84 11.85 3.1K
14:01 11.86 11.86 11.84 11.84 0.8K
14:02 11.84 11.84 11.84 11.84 4.1K
14:03 11.84 11.84 11.80 11.80 1.9K
14:04 11.80 11.80 11.79 11.79 0.8K
14:05 11.79 11.79 11.79 11.79 0.7K
14:06 11.79 11.80 11.79 11.80 2.0K
14:07 11.80 11.80 11.80 11.80 0.5K
14:08 11.80 11.80 11.79 11.80 0.6K
14:09 11.79 11.80 11.79 11.80 4.5K
14:10 11.80 11.80 11.79 11.79 0.5K
14:11 11.80 11.81 11.80 11.81 1.8K
14:12 11.81 11.81 11.80 11.80 0.9K
14:13 11.79 11.79 11.76 11.76 4.1K
14:14 11.76 11.76 11.75 11.75 0.5K
14:15 11.75 11.75 11.75 11.75 0.7K
14:16 11.74 11.74 11.74 11.74 1.2K
14:17 11.74 11.74 11.74 11.74 0.3K
14:18 11.74 11.74 11.74 11.74 0.2K
14:19 11.74 11.75 11.72 11.72 12.3K
14:20 11.72 11.72 11.67 11.67 1.6K
14:21 11.69 11.69 11.69 11.69 0.7K
14:22 11.69 11.69 11.69 11.69 0.1K
14:23 11.69 11.69 11.66 11.66 0.4K
14:24 11.66 11.69 11.66 11.69 1.3K
14:25 11.66 11.66 11.66 11.66 0.4K
14:26 11.66 11.70 11.66 11.70 2.3K
14:27 11.63 11.63 11.59 11.59 8.9K
14:28 11.60 11.60 11.57 11.57 4.2K
14:29 11.57 11.63 11.57 11.63 4.7K
14:30 11.63 11.63 11.63 11.63 1.0K
14:31 11.63 11.65 11.63 11.65 0.7K
14:32 11.65 11.65 11.65 11.65 0.4K
14:33 11.65 11.67 11.64 11.67 3.8K
14:34 11.65 11.65 11.60 11.60 5.6K
14:35 11.60 11.63 11.60 11.63 0.4K
14:36 11.63 11.63 11.63 11.63 1.3K
14:37 11.63 11.66 11.63 11.63 3.6K
14:38 11.63 11.63 11.58 11.58 2.9K
14:39 11.58 11.60 11.58 11.58 3.9K
14:40 11.58 11.60 11.58 11.58 1.5K
14:41 11.60 11.60 11.53 11.55 5.5K
14:42 11.55 11.55 11.55 11.55 0.6K
14:43 11.54 11.55 11.54 11.55 2.4K
14:44 11.59 11.59 11.58 11.58 1.1K
14:45 11.59 11.59 11.52 11.53 7.3K
14:46 11.53 11.54 11.53 11.54 1.4K
14:47 11.54 11.54 11.54 11.54 3.4K
14:48 11.54 11.54 11.50 11.50 6.7K
14:49 11.50 11.58 11.50 11.58 5.5K
14:50 11.60 11.64 11.60 11.61 3.3K
14:51 11.61 11.61 11.60 11.60 1.7K
14:52 11.61 11.61 11.59 11.61 2.5K
14:53 11.61 11.64 11.61 11.63 0.8K
14:54 11.63 11.63 11.61 11.61 2.0K
14:55 11.59 11.59 11.57 11.57 1.8K
14:56 11.54 11.54 11.50 11.50 3.4K
14:57 11.51 11.53 11.51 11.53 2.9K
14:58 11.53 11.53 11.52 11.52 2.9K
14:59 11.46 11.46 11.44 11.44 8.1K
15:00 11.41 11.41 11.35 11.35 4.2K
15:01 11.35 11.36 11.35 11.35 3.8K
15:02 11.39 11.41 11.39 11.40 5.0K
15:03 11.40 11.40 11.37 11.37 5.8K
15:04 11.37 11.40 11.35 11.36 8.6K
15:05 11.36 11.39 11.36 11.39 3.6K
15:06 11.39 11.40 11.36 11.40 8.7K
15:07 11.40 11.40 11.38 11.39 1.9K
15:08 11.39 11.39 11.37 11.37 2.9K
15:09 11.37 11.42 11.37 11.42 7.4K
15:10 11.42 11.43 11.42 11.43 1.4K
15:11 11.42 11.47 11.42 11.47 5.4K
15:12 11.47 11.47 11.46 11.46 1.1K
15:13 11.46 11.46 11.44 11.46 2.5K
15:14 11.46 11.46 11.44 11.45 9.9K
15:15 11.45 11.47 11.45 11.47 2.2K
15:16 11.46 11.51 11.46 11.47 5.9K
15:17 11.47 11.47 11.41 11.41 5.4K
15:18 11.41 11.45 11.41 11.45 4.7K
15:19 11.45 11.45 11.44 11.44 2.3K
15:20 11.44 11.44 11.42 11.44 6.2K
15:21 11.44 11.44 11.44 11.44 1.5K
15:22 11.44 11.44 11.39 11.39 5.9K
15:23 11.39 11.41 11.36 11.41 13.6K
15:24 11.35 11.35 11.32 11.32 26.8K
15:25 11.32 11.32 11.29 11.29 6.2K
15:26 11.29 11.30 11.29 11.30 8.1K
15:27 11.30 11.30 11.28 11.30 2.4K
15:28 11.29 11.30 11.29 11.30 2.5K
15:29 11.30 11.30 11.29 11.29 10.9K
15:30 11.33 11.35 11.31 11.35 14.0K
15:31 11.35 11.41 11.34 11.41 17.5K
15:32 11.43 11.45 11.41 11.45 7.0K
15:33 11.45 11.46 11.45 11.45 7.7K
15:34 11.45 11.48 11.45 11.45 9.7K
15:35 11.44 11.45 11.42 11.42 5.8K
15:36 11.42 11.47 11.42 11.47 7.5K
15:37 11.47 11.54 11.47 11.53 6.2K
15:38 11.52 11.59 11.52 11.59 17.6K
15:39 11.59 11.60 11.58 11.59 8.2K
15:40 11.59 11.62 11.59 11.60 11.5K
15:41 11.58 11.60 11.58 11.60 16.2K
15:42 11.61 11.63 11.60 11.62 9.2K
15:43 11.62 11.63 11.59 11.59 12.4K
15:44 11.59 11.59 11.58 11.59 10.3K
15:45 11.59 11.61 11.59 11.61 10.5K
15:46 11.61 11.63 11.60 11.62 9.2K
15:47 11.62 11.62 11.60 11.60 5.7K
15:48 11.60 11.65 11.59 11.65 9.6K
15:49 11.65 11.66 11.64 11.64 6.2K
15:50 11.66 11.66 11.64 11.64 6.7K
15:51 11.63 11.63 11.60 11.60 14.8K
15:52 11.60 11.63 11.60 11.60 11.4K
15:53 11.60 11.60 11.58 11.58 16.9K
15:54 11.57 11.59 11.57 11.58 24.2K
15:55 11.57 11.61 11.57 11.60 24.6K
15:56 11.60 11.64 11.60 11.62 21.9K
15:57 11.62 11.64 11.58 11.59 51.1K
15:58 11.58 11.59 11.52 11.52 28.6K
15:59 11.54 11.56 11.54 11.54 49.0K
16:00 11.53 11.65 11.53 11.56 383.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available