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 10.20 10.45 10.15 10.18 11.1K
09:32 10.17 10.18 10.17 10.18 0.7K
09:33 10.20 10.22 10.20 10.22 2.1K
09:34 10.22 10.22 10.22 10.22 0.9K
09:35 10.19 10.25 10.19 10.25 3.8K
09:36 10.28 10.28 10.28 10.28 0.8K
09:37 10.39 10.39 10.32 10.32 1.5K
09:38 10.32 10.32 10.31 10.31 0.3K
09:39 10.26 10.26 10.26 10.26 1.4K
09:40 10.26 10.26 10.26 10.26 0.0K
09:41 10.26 10.26 10.26 10.26 0.6K
09:42 10.25 10.39 10.25 10.39 13.6K
09:43 10.31 10.31 10.31 10.31 0.4K
09:44 10.30 10.30 10.29 10.29 2.7K
09:45 10.29 10.29 10.28 10.28 0.7K
09:46 10.28 10.28 10.28 10.28 3.8K
09:47 10.28 10.28 10.28 10.28 0.0K
09:48 10.28 10.28 10.28 10.28 0.2K
09:49 10.28 10.28 10.28 10.28 0.5K
09:50 10.28 10.30 10.25 10.25 1.7K
09:51 10.25 10.26 10.25 10.26 1.1K
09:52 10.26 10.26 10.26 10.26 0.1K
09:53 10.29 10.32 10.29 10.32 0.8K
09:54 10.32 10.32 10.32 10.32 0.5K
09:55 10.32 10.33 10.32 10.32 0.6K
09:56 10.32 10.32 10.30 10.30 0.8K
09:57 10.30 10.30 10.28 10.29 2.9K
09:58 10.27 10.28 10.27 10.27 8.2K
09:59 10.27 10.27 10.27 10.27 0.2K
10:00 10.27 10.30 10.27 10.29 3.2K
10:01 10.29 10.29 10.29 10.29 4.1K
10:02 10.30 10.32 10.30 10.32 1.1K
10:03 10.32 10.32 10.30 10.30 1.8K
10:04 10.32 10.32 10.30 10.30 3.6K
10:05 10.32 10.32 10.32 10.32 1.4K
10:06 10.32 10.35 10.32 10.35 0.5K
10:07 10.35 10.35 10.35 10.35 0.3K
10:08 10.35 10.35 10.33 10.33 0.2K
10:09 10.35 10.35 10.34 10.34 1.4K
10:10 10.34 10.34 10.34 10.34 3.4K
10:11 10.34 10.37 10.32 10.37 8.2K
10:12 10.37 10.37 10.37 10.37 1.3K
10:13 10.37 10.37 10.37 10.37 0.3K
10:14 10.37 10.38 10.37 10.38 2.0K
10:15 10.38 10.38 10.35 10.36 8.0K
10:16 10.36 10.36 10.36 10.36 1.0K
10:17 10.36 10.36 10.36 10.36 0.2K
10:18 10.36 10.36 10.36 10.36 0.3K
10:19 10.36 10.36 10.35 10.35 13.3K
10:20 10.35 10.35 10.35 10.35 0.8K
10:21 10.36 10.38 10.36 10.38 1.3K
10:22 10.38 10.38 10.38 10.38 0.8K
10:23 10.38 10.38 10.37 10.37 0.3K
10:24 10.36 10.37 10.36 10.37 3.2K
10:25 10.37 10.37 10.35 10.35 3.2K
10:26 10.35 10.39 10.35 10.39 1.2K
10:27 10.40 10.40 10.40 10.40 0.8K
10:28 10.40 10.40 10.40 10.40 0.0K
10:29 10.41 10.41 10.40 10.40 1.7K
10:30 10.40 10.40 10.40 10.40 0.0K
10:31 10.40 10.40 10.40 10.40 0.3K
10:32 10.40 10.40 10.39 10.39 3.2K
10:33 10.39 10.39 10.39 10.39 0.8K
10:34 10.39 10.40 10.38 10.38 3.8K
10:35 10.38 10.38 10.37 10.37 1.5K
10:36 10.37 10.38 10.37 10.38 2.0K
10:37 10.38 10.38 10.38 10.38 1.5K
10:38 10.38 10.39 10.38 10.38 5.1K
10:39 10.38 10.38 10.38 10.38 3.0K
10:40 10.38 10.39 10.38 10.39 1.7K
10:41 10.39 10.39 10.38 10.38 1.0K
10:42 10.37 10.38 10.37 10.38 5.5K
10:43 10.38 10.38 10.36 10.36 2.3K
10:44 10.36 10.36 10.36 10.36 0.3K
10:45 10.36 10.37 10.36 10.37 0.8K
10:46 10.37 10.37 10.35 10.35 4.8K
10:47 10.34 10.36 10.34 10.36 4.9K
10:48 10.36 10.36 10.35 10.36 9.7K
10:49 10.35 10.35 10.34 10.34 2.3K
10:50 10.34 10.34 10.33 10.34 11.5K
10:51 10.31 10.31 10.31 10.31 1.8K
10:52 10.32 10.34 10.32 10.32 3.0K
10:53 10.32 10.35 10.32 10.35 0.9K
10:54 10.35 10.35 10.32 10.33 5.1K
10:55 10.33 10.35 10.33 10.35 4.1K
10:56 10.33 10.33 10.33 10.33 5.6K
10:57 10.33 10.34 10.33 10.34 1.9K
10:58 10.34 10.34 10.33 10.34 2.2K
10:59 10.34 10.34 10.34 10.34 1.2K
11:00 10.34 10.35 10.34 10.35 3.3K
11:01 10.34 10.36 10.34 10.36 2.0K
11:02 10.36 10.36 10.35 10.35 1.6K
11:03 10.35 10.38 10.35 10.38 3.1K
11:04 10.38 10.38 10.38 10.38 0.7K
11:05 10.38 10.38 10.38 10.38 0.3K
11:06 10.38 10.38 10.38 10.38 0.3K
11:07 10.38 10.38 10.38 10.38 0.2K
11:08 10.39 10.40 10.39 10.40 1.8K
11:09 10.40 10.40 10.40 10.40 1.2K
11:10 10.40 10.40 10.40 10.40 0.1K
11:11 10.40 10.40 10.39 10.39 0.8K
11:12 10.39 10.42 10.39 10.42 3.4K
11:13 10.42 10.43 10.42 10.43 0.4K
11:14 10.43 10.44 10.43 10.44 3.1K
11:15 10.44 10.44 10.44 10.44 0.3K
11:16 10.43 10.43 10.43 10.43 3.8K
11:17 10.43 10.47 10.43 10.47 1.0K
11:18 10.47 10.47 10.47 10.47 0.3K
11:19 10.47 10.47 10.46 10.46 0.8K
11:20 10.46 10.47 10.46 10.47 2.0K
11:21 10.48 10.53 10.48 10.52 14.3K
11:22 10.50 10.50 10.47 10.49 7.6K
11:23 10.47 10.47 10.47 10.47 0.5K
11:24 10.45 10.48 10.45 10.48 1.6K
11:25 10.48 10.48 10.48 10.48 1.0K
11:26 10.48 10.48 10.48 10.48 5.0K
11:27 10.48 10.49 10.48 10.49 2.4K
11:28 10.49 10.49 10.49 10.49 0.1K
11:29 10.49 10.49 10.49 10.49 0.6K
11:30 10.48 10.48 10.48 10.48 2.3K
11:31 10.48 10.48 10.48 10.48 0.0K
11:32 10.48 10.49 10.48 10.49 2.3K
11:33 10.49 10.50 10.49 10.50 0.3K
11:34 10.50 10.50 10.50 10.50 0.4K
11:35 10.48 10.48 10.48 10.48 0.1K
11:36 10.48 10.48 10.47 10.47 1.0K
11:37 10.48 10.48 10.48 10.48 0.1K
11:38 10.48 10.52 10.48 10.52 1.9K
11:39 10.52 10.52 10.52 10.52 0.2K
11:40 10.51 10.51 10.51 10.51 1.5K
11:41 10.51 10.53 10.51 10.53 0.4K
11:42 10.52 10.52 10.52 10.52 0.3K
11:43 10.52 10.52 10.52 10.52 0.2K
11:44 10.53 10.53 10.53 10.53 0.6K
11:45 10.52 10.53 10.52 10.53 2.2K
11:46 10.53 10.53 10.51 10.51 0.6K
11:47 10.51 10.51 10.51 10.51 0.2K
11:48 10.51 10.51 10.48 10.48 3.8K
11:49 10.48 10.48 10.48 10.48 0.8K
11:50 10.50 10.50 10.50 10.50 2.2K
11:51 10.50 10.50 10.48 10.48 1.3K
11:52 10.48 10.48 10.48 10.48 0.1K
11:53 10.48 10.48 10.48 10.48 0.1K
11:54 10.49 10.49 10.49 10.49 0.1K
11:55 10.49 10.49 10.49 10.49 0.8K
11:56 10.49 10.49 10.49 10.49 0.3K
11:57 10.49 10.49 10.49 10.49 0.0K
11:58 10.50 10.51 10.50 10.51 0.3K
11:59 10.51 10.52 10.51 10.52 0.5K
12:00 10.52 10.52 10.52 10.52 1.3K
12:01 10.51 10.51 10.51 10.51 0.2K
12:02 10.51 10.53 10.51 10.53 1.3K
12:03 10.54 10.54 10.54 10.54 0.3K
12:04 10.54 10.55 10.54 10.55 0.5K
12:05 10.54 10.54 10.53 10.54 3.1K
12:06 10.54 10.55 10.54 10.55 3.0K
12:07 10.53 10.54 10.53 10.54 0.9K
12:08 10.53 10.53 10.51 10.51 2.3K
12:09 10.51 10.51 10.51 10.51 0.1K
12:10 10.52 10.52 10.52 10.52 0.2K
12:11 10.52 10.52 10.52 10.52 0.4K
12:12 10.52 10.52 10.52 10.52 1.4K
12:13 10.52 10.52 10.52 10.52 0.2K
12:14 10.52 10.52 10.52 10.52 0.2K
12:15 10.55 10.55 10.54 10.54 1.0K
12:16 10.54 10.54 10.54 10.54 0.5K
12:17 10.54 10.55 10.54 10.55 0.8K
12:18 10.55 10.55 10.55 10.55 0.7K
12:19 10.55 10.56 10.55 10.56 0.2K
12:20 10.56 10.56 10.56 10.56 0.0K
12:21 10.56 10.56 10.56 10.56 0.9K
12:22 10.56 10.56 10.56 10.56 1.2K
12:23 10.56 10.57 10.56 10.57 1.9K
12:24 10.57 10.57 10.57 10.57 0.3K
12:25 10.56 10.57 10.56 10.57 1.0K
12:26 10.57 10.57 10.51 10.51 10.3K
12:27 10.49 10.51 10.49 10.51 5.9K
12:28 10.51 10.51 10.50 10.51 1.0K
12:29 10.51 10.51 10.51 10.51 0.4K
12:30 10.52 10.52 10.52 10.52 1.3K
12:31 10.52 10.52 10.51 10.51 1.7K
12:32 10.50 10.50 10.49 10.49 2.0K
12:33 10.49 10.50 10.49 10.50 0.3K
12:34 10.50 10.50 10.47 10.47 2.1K
12:35 10.48 10.48 10.47 10.47 0.9K
12:36 10.47 10.47 10.47 10.47 0.0K
12:37 10.47 10.47 10.47 10.47 0.7K
12:38 10.47 10.47 10.47 10.47 0.0K
12:39 10.47 10.50 10.47 10.49 0.6K
12:40 10.49 10.49 10.48 10.48 0.7K
12:41 10.49 10.49 10.49 10.49 0.1K
12:42 10.50 10.50 10.50 10.50 1.2K
12:43 10.50 10.50 10.50 10.50 0.0K
12:44 10.50 10.50 10.50 10.50 0.2K
12:45 10.50 10.51 10.50 10.50 4.2K
12:46 10.50 10.50 10.50 10.50 0.3K
12:47 10.50 10.50 10.50 10.50 0.4K
12:48 10.50 10.50 10.50 10.50 0.1K
12:49 10.50 10.50 10.50 10.50 0.1K
12:50 10.50 10.50 10.50 10.50 0.0K
12:51 10.50 10.50 10.48 10.48 1.8K
12:52 10.48 10.48 10.48 10.48 1.5K
12:53 10.48 10.50 10.48 10.50 1.1K
12:54 10.50 10.50 10.47 10.47 10.6K
12:55 10.48 10.48 10.48 10.48 1.0K
12:56 10.47 10.47 10.47 10.47 1.5K
12:57 10.47 10.48 10.47 10.48 2.2K
12:58 10.48 10.48 10.47 10.47 1.5K
12:59 10.47 10.47 10.47 10.47 0.3K
13:00 10.47 10.47 10.47 10.47 0.8K
13:01 10.46 10.47 10.46 10.46 1.6K
13:02 10.47 10.47 10.47 10.47 0.6K
13:03 10.47 10.47 10.47 10.47 2.1K
13:04 10.47 10.47 10.47 10.47 0.1K
13:05 10.47 10.47 10.45 10.47 1.6K
13:06 10.47 10.47 10.46 10.46 0.9K
13:07 10.46 10.46 10.46 10.46 0.6K
13:08 10.47 10.47 10.47 10.47 0.5K
13:09 10.49 10.49 10.48 10.48 4.9K
13:10 10.47 10.48 10.47 10.47 2.5K
13:11 10.46 10.47 10.46 10.46 2.3K
13:12 10.46 10.46 10.46 10.46 0.2K
13:13 10.46 10.48 10.46 10.47 1.3K
13:14 10.47 10.47 10.47 10.47 0.1K
13:15 10.47 10.47 10.47 10.47 0.1K
13:16 10.47 10.47 10.47 10.47 0.2K
13:17 10.49 10.49 10.49 10.49 0.9K
13:18 10.49 10.50 10.49 10.49 1.8K
13:19 10.49 10.49 10.49 10.49 0.2K
13:20 10.49 10.50 10.49 10.50 0.6K
13:21 10.51 10.51 10.50 10.50 3.9K
13:22 10.51 10.51 10.51 10.51 0.4K
13:23 10.51 10.51 10.51 10.51 0.4K
13:24 10.52 10.52 10.51 10.51 3.6K
13:25 10.54 10.54 10.53 10.53 2.7K
13:26 10.52 10.53 10.52 10.53 2.2K
13:27 10.53 10.54 10.53 10.54 0.7K
13:28 10.54 10.55 10.54 10.55 0.4K
13:29 10.55 10.58 10.55 10.58 0.7K
13:30 10.58 10.58 10.58 10.58 1.3K
13:31 10.58 10.59 10.58 10.58 4.1K
13:32 10.59 10.59 10.59 10.59 0.3K
13:33 10.59 10.59 10.59 10.59 2.1K
13:34 10.59 10.59 10.59 10.59 0.3K
13:35 10.58 10.61 10.58 10.61 9.0K
13:36 10.62 10.64 10.62 10.64 2.1K
13:37 10.70 10.70 10.68 10.68 12.0K
13:38 10.66 10.70 10.66 10.69 9.3K
13:39 10.74 10.75 10.72 10.73 8.4K
13:40 10.73 10.73 10.72 10.72 1.6K
13:41 10.71 10.72 10.70 10.70 2.3K
13:42 10.70 10.70 10.70 10.70 0.2K
13:43 10.71 10.71 10.71 10.71 1.7K
13:44 10.71 10.71 10.71 10.71 3.0K
13:45 10.71 10.71 10.71 10.71 0.2K
13:46 10.71 10.71 10.71 10.71 2.8K
13:47 10.70 10.70 10.70 10.70 2.0K
13:48 10.70 10.70 10.70 10.70 0.6K
13:49 10.68 10.69 10.68 10.69 3.7K
13:50 10.69 10.69 10.69 10.69 1.2K
13:51 10.69 10.69 10.68 10.68 3.4K
13:52 10.68 10.68 10.68 10.68 0.6K
13:53 10.68 10.68 10.68 10.68 0.7K
13:54 10.68 10.68 10.66 10.66 2.0K
13:55 10.66 10.66 10.66 10.66 0.6K
13:56 10.66 10.66 10.66 10.66 0.3K
13:57 10.66 10.66 10.66 10.66 0.6K
13:58 10.66 10.66 10.66 10.66 0.3K
13:59 10.66 10.66 10.65 10.65 4.6K
14:00 10.65 10.65 10.61 10.61 13.1K
14:01 10.63 10.63 10.62 10.62 1.3K
14:02 10.62 10.62 10.62 10.62 0.4K
14:03 10.62 10.62 10.62 10.62 11.4K
14:04 10.61 10.62 10.61 10.61 11.5K
14:05 10.61 10.61 10.61 10.61 0.3K
14:06 10.61 10.61 10.60 10.60 0.2K
14:07 10.60 10.60 10.60 10.60 1.2K
14:08 10.60 10.60 10.57 10.58 6.5K
14:09 10.58 10.58 10.58 10.58 0.4K
14:10 10.57 10.58 10.57 10.58 1.1K
14:11 10.58 10.58 10.58 10.58 0.5K
14:12 10.58 10.58 10.56 10.56 1.1K
14:13 10.55 10.55 10.55 10.55 0.7K
14:14 10.55 10.56 10.55 10.56 1.1K
14:15 10.57 10.57 10.57 10.57 5.8K
14:16 10.57 10.58 10.57 10.58 0.5K
14:17 10.58 10.58 10.58 10.58 2.6K
14:18 10.58 10.58 10.58 10.58 1.5K
14:19 10.58 10.58 10.56 10.56 1.9K
14:20 10.56 10.56 10.56 10.56 1.3K
14:21 10.57 10.58 10.57 10.58 1.2K
14:22 10.59 10.59 10.59 10.59 0.2K
14:23 10.59 10.59 10.59 10.59 0.3K
14:24 10.61 10.62 10.61 10.62 1.1K
14:25 10.62 10.62 10.60 10.60 2.3K
14:26 10.60 10.60 10.60 10.60 0.3K
14:27 10.60 10.60 10.60 10.60 0.0K
14:28 10.59 10.59 10.59 10.59 2.4K
14:29 10.59 10.59 10.59 10.59 0.3K
14:30 10.59 10.59 10.59 10.59 0.1K
14:31 10.60 10.60 10.60 10.60 0.5K
14:32 10.57 10.57 10.57 10.57 2.8K
14:33 10.57 10.57 10.57 10.57 0.3K
14:34 10.58 10.58 10.58 10.58 2.0K
14:35 10.58 10.58 10.56 10.56 0.9K
14:36 10.56 10.57 10.56 10.57 0.8K
14:37 10.57 10.57 10.57 10.57 0.0K
14:38 10.57 10.57 10.57 10.57 0.2K
14:39 10.59 10.59 10.59 10.59 1.1K
14:40 10.60 10.60 10.60 10.60 1.5K
14:41 10.60 10.60 10.59 10.59 3.2K
14:42 10.60 10.60 10.60 10.60 1.5K
14:43 10.62 10.62 10.60 10.60 3.0K
14:44 10.60 10.60 10.60 10.60 0.2K
14:45 10.60 10.61 10.60 10.61 0.3K
14:46 10.61 10.61 10.61 10.61 1.6K
14:47 10.60 10.60 10.60 10.60 1.5K
14:48 10.60 10.61 10.60 10.61 0.7K
14:49 10.61 10.61 10.61 10.61 0.0K
14:50 10.61 10.61 10.61 10.61 0.4K
14:51 10.61 10.62 10.60 10.60 2.1K
14:52 10.60 10.60 10.60 10.60 0.5K
14:53 10.60 10.60 10.60 10.60 0.3K
14:54 10.61 10.61 10.61 10.61 0.4K
14:55 10.60 10.60 10.59 10.59 1.1K
14:56 10.59 10.61 10.59 10.61 1.3K
14:57 10.61 10.61 10.60 10.60 0.4K
14:58 10.60 10.60 10.60 10.60 0.3K
14:59 10.60 10.61 10.60 10.61 0.5K
15:00 10.61 10.62 10.61 10.62 1.3K
15:01 10.61 10.61 10.61 10.61 2.8K
15:02 10.61 10.61 10.61 10.61 0.5K
15:03 10.61 10.62 10.61 10.62 1.1K
15:04 10.62 10.62 10.62 10.62 1.2K
15:05 10.61 10.61 10.61 10.61 2.4K
15:06 10.61 10.62 10.61 10.62 0.3K
15:07 10.62 10.62 10.62 10.62 0.3K
15:08 10.62 10.62 10.62 10.62 0.6K
15:09 10.62 10.64 10.62 10.64 0.7K
15:10 10.64 10.64 10.64 10.64 1.8K
15:11 10.63 10.63 10.63 10.63 0.5K
15:12 10.62 10.62 10.62 10.62 1.5K
15:13 10.63 10.63 10.63 10.63 3.2K
15:14 10.63 10.63 10.63 10.63 2.3K
15:15 10.62 10.62 10.62 10.62 4.0K
15:16 10.61 10.61 10.61 10.61 0.9K
15:17 10.61 10.61 10.60 10.60 3.6K
15:18 10.60 10.60 10.59 10.59 3.3K
15:19 10.59 10.60 10.59 10.60 1.5K
15:20 10.61 10.61 10.61 10.61 2.1K
15:21 10.61 10.63 10.60 10.63 3.3K
15:22 10.62 10.63 10.62 10.63 2.8K
15:23 10.62 10.63 10.62 10.63 2.8K
15:24 10.63 10.63 10.62 10.62 1.8K
15:25 10.62 10.62 10.62 10.62 1.3K
15:26 10.62 10.62 10.62 10.62 0.6K
15:27 10.62 10.66 10.62 10.66 3.0K
15:28 10.66 10.66 10.65 10.65 2.3K
15:29 10.64 10.64 10.64 10.64 2.7K
15:30 10.64 10.65 10.64 10.65 3.8K
15:31 10.65 10.66 10.65 10.66 13.8K
15:32 10.66 10.67 10.66 10.66 3.9K
15:33 10.66 10.71 10.66 10.71 7.9K
15:34 10.70 10.70 10.70 10.70 2.5K
15:35 10.70 10.70 10.70 10.70 4.3K
15:36 10.70 10.70 10.68 10.69 5.3K
15:37 10.69 10.70 10.69 10.70 0.8K
15:38 10.70 10.71 10.67 10.70 16.3K
15:39 10.70 10.71 10.70 10.71 1.6K
15:40 10.71 10.71 10.71 10.71 4.2K
15:41 10.71 10.72 10.71 10.72 4.6K
15:42 10.72 10.73 10.72 10.73 3.5K
15:43 10.73 10.75 10.73 10.74 16.6K
15:44 10.74 10.74 10.74 10.74 1.8K
15:45 10.77 10.77 10.76 10.77 6.1K
15:46 10.77 10.77 10.75 10.75 6.9K
15:47 10.75 10.75 10.72 10.72 9.6K
15:48 10.72 10.72 10.70 10.70 3.2K
15:49 10.70 10.70 10.70 10.70 0.6K
15:50 10.70 10.70 10.68 10.68 3.7K
15:51 10.68 10.69 10.67 10.67 3.7K
15:52 10.68 10.68 10.68 10.68 2.7K
15:53 10.67 10.67 10.67 10.67 8.3K
15:54 10.68 10.68 10.66 10.68 12.8K
15:55 10.65 10.65 10.65 10.65 15.9K
15:56 10.66 10.66 10.65 10.65 5.7K
15:57 10.64 10.64 10.61 10.61 11.1K
15:58 10.60 10.62 10.60 10.61 9.2K
15:59 10.60 10.62 10.60 10.62 15.7K
16:00 10.62 10.98 10.61 10.62 137.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available