CompoSecure

CMPO
🏛️ usa →
20.37
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 10.84 10.91 10.82 10.82 9.8K
09:32 10.91 10.91 10.88 10.88 1.2K
09:33 10.88 10.88 10.88 10.88 0.0K
09:34 10.88 10.88 10.88 10.88 0.0K
09:35 10.88 10.88 10.88 10.88 0.0K
09:36 10.86 10.86 10.86 10.86 0.1K
09:37 10.76 10.86 10.76 10.86 0.3K
09:38 10.86 10.86 10.86 10.86 0.4K
09:39 10.86 10.86 10.86 10.86 0.1K
09:40 10.86 10.86 10.86 10.86 0.0K
09:41 10.86 10.86 10.86 10.86 0.0K
09:42 10.86 10.86 10.86 10.86 0.0K
09:43 10.86 10.86 10.86 10.86 0.0K
09:44 10.86 10.86 10.86 10.86 0.0K
09:45 10.90 10.90 10.90 10.90 0.2K
09:46 10.90 10.92 10.90 10.92 0.2K
09:47 10.92 10.92 10.85 10.85 1.0K
09:48 10.85 10.85 10.85 10.85 0.0K
09:49 10.85 10.88 10.85 10.88 1.1K
09:50 10.88 10.88 10.88 10.88 0.3K
09:51 10.88 10.88 10.86 10.86 0.3K
09:52 10.91 10.91 10.91 10.91 0.9K
09:53 10.93 10.93 10.93 10.93 0.6K
09:54 10.93 10.93 10.93 10.93 0.0K
09:55 10.93 10.93 10.93 10.93 0.0K
09:56 10.93 10.93 10.93 10.93 1.6K
09:57 11.01 11.01 10.98 10.98 2.1K
09:58 11.01 11.01 11.01 11.01 0.3K
09:59 11.01 11.07 11.01 11.07 0.7K
10:00 11.07 11.07 11.00 11.06 10.3K
10:01 11.00 11.00 11.00 11.00 10.2K
10:02 11.02 11.03 11.02 11.03 1.0K
10:03 11.03 11.03 11.03 11.03 0.0K
10:04 11.03 11.03 11.03 11.03 0.1K
10:05 11.03 11.03 11.03 11.03 0.0K
10:06 11.03 11.06 11.03 11.06 3.0K
10:07 11.06 11.06 11.03 11.03 1.4K
10:08 11.05 11.05 11.05 11.05 0.3K
10:09 11.02 11.03 11.02 11.02 20.6K
10:10 11.02 11.03 11.02 11.03 0.2K
10:11 11.03 11.03 11.03 11.03 0.5K
10:12 11.01 11.01 10.98 10.98 28.8K
10:13 10.98 10.98 10.92 10.92 0.9K
10:14 10.96 10.99 10.96 10.99 5.5K
10:15 10.99 10.99 10.99 10.99 0.0K
10:16 10.99 10.99 10.97 10.97 0.9K
10:17 10.97 10.97 10.97 10.97 0.8K
10:18 10.98 10.98 10.98 10.98 0.5K
10:19 10.98 10.98 10.97 10.98 0.5K
10:20 10.98 10.98 10.98 10.98 0.9K
10:21 10.98 10.98 10.98 10.98 0.0K
10:22 10.98 10.98 10.96 10.96 0.8K
10:23 10.96 10.96 10.96 10.96 0.5K
10:24 10.96 10.96 10.96 10.96 0.0K
10:25 10.96 10.96 10.96 10.96 0.0K
10:26 10.93 10.93 10.93 10.93 0.9K
10:27 10.93 10.93 10.92 10.92 0.5K
10:28 10.92 10.92 10.92 10.92 0.1K
10:29 10.92 10.92 10.92 10.92 0.0K
10:30 10.92 10.92 10.90 10.91 1.0K
10:31 10.91 10.91 10.91 10.91 0.2K
10:32 10.91 10.91 10.91 10.91 0.2K
10:33 10.93 10.93 10.93 10.93 0.5K
10:34 10.93 10.93 10.93 10.93 0.0K
10:35 10.93 10.93 10.93 10.93 0.1K
10:36 10.93 10.93 10.93 10.93 0.0K
10:37 10.93 10.93 10.93 10.93 0.0K
10:38 10.93 10.93 10.93 10.93 0.1K
10:39 10.93 10.96 10.93 10.96 0.4K
10:40 10.96 10.96 10.96 10.96 0.0K
10:41 10.94 10.94 10.94 10.94 0.2K
10:42 10.94 10.96 10.94 10.96 0.2K
10:43 10.96 10.96 10.96 10.96 0.0K
10:44 10.96 10.96 10.96 10.96 0.0K
10:45 10.96 10.96 10.96 10.96 0.0K
10:46 10.96 10.96 10.96 10.96 0.1K
10:47 10.96 10.96 10.96 10.96 0.0K
10:48 10.96 10.96 10.96 10.96 0.0K
10:49 10.95 10.96 10.95 10.96 0.7K
10:50 10.96 10.96 10.96 10.96 0.0K
10:51 10.97 10.97 10.97 10.97 3.4K
10:52 10.97 10.97 10.97 10.97 6.9K
10:53 10.97 11.00 10.97 11.00 29.6K
10:54 11.02 11.04 11.02 11.04 3.4K
10:55 11.04 11.12 11.04 11.07 58.9K
10:56 11.06 11.10 11.06 11.10 9.4K
10:57 11.12 11.12 11.10 11.10 2.7K
10:58 11.12 11.13 11.12 11.13 4.1K
10:59 11.12 11.12 11.11 11.11 9.7K
11:00 11.12 11.12 11.11 11.12 4.1K
11:01 11.13 11.13 11.12 11.12 2.2K
11:02 11.12 11.14 11.12 11.14 2.8K
11:03 11.14 11.14 11.14 11.14 0.0K
11:04 11.14 11.15 11.14 11.15 15.3K
11:05 11.13 11.14 11.13 11.14 3.4K
11:06 11.14 11.14 11.11 11.12 0.9K
11:07 11.12 11.12 11.12 11.12 0.2K
11:08 11.13 11.13 11.13 11.13 1.7K
11:09 11.13 11.14 11.12 11.14 4.3K
11:10 11.14 11.14 11.13 11.13 0.8K
11:11 11.13 11.18 11.13 11.18 7.9K
11:12 11.18 11.23 11.18 11.23 9.8K
11:13 11.23 11.25 11.23 11.25 13.7K
11:14 11.26 11.26 11.21 11.21 6.5K
11:15 11.21 11.21 11.21 11.21 0.3K
11:16 11.22 11.22 11.22 11.22 5.0K
11:17 11.20 11.20 11.20 11.20 0.1K
11:18 11.20 11.20 11.17 11.17 1.7K
11:19 11.15 11.15 11.15 11.15 0.7K
11:20 11.15 11.15 11.15 11.15 0.3K
11:21 11.15 11.15 11.15 11.15 0.7K
11:22 11.15 11.15 11.15 11.15 0.1K
11:23 11.15 11.15 11.15 11.15 0.0K
11:24 11.15 11.15 11.15 11.15 0.3K
11:25 11.13 11.16 11.13 11.13 3.5K
11:26 11.13 11.13 11.13 11.13 1.5K
11:27 11.13 11.16 11.13 11.15 3.1K
11:28 11.15 11.15 11.15 11.15 11.8K
11:29 11.15 11.15 11.15 11.15 0.7K
11:30 11.20 11.20 11.16 11.16 2.3K
11:31 11.15 11.15 11.11 11.14 4.6K
11:32 11.08 11.12 11.08 11.12 2.2K
11:33 11.12 11.14 11.11 11.14 3.9K
11:34 11.14 11.14 11.14 11.14 0.1K
11:35 11.14 11.14 11.11 11.13 2.7K
11:36 11.13 11.13 11.13 11.13 1.4K
11:37 11.13 11.13 11.13 11.13 0.5K
11:38 11.12 11.13 11.12 11.13 2.5K
11:39 11.13 11.15 11.13 11.15 1.2K
11:40 11.13 11.13 11.13 11.13 2.0K
11:41 11.13 11.13 11.11 11.11 0.6K
11:42 11.11 11.11 11.11 11.11 0.0K
11:43 11.11 11.11 11.11 11.11 0.1K
11:44 11.13 11.13 11.13 11.13 5.8K
11:45 11.13 11.13 11.13 11.13 0.1K
11:46 11.13 11.13 11.13 11.13 0.1K
11:47 11.11 11.11 11.11 11.11 0.3K
11:48 11.11 11.11 11.11 11.11 0.0K
11:49 11.09 11.12 11.09 11.12 4.6K
11:50 11.10 11.10 11.09 11.09 2.1K
11:51 11.16 11.16 11.15 11.15 4.9K
11:52 11.17 11.17 11.17 11.17 2.3K
11:53 11.17 11.17 11.17 11.17 3.1K
11:54 11.17 11.17 11.15 11.15 0.5K
11:55 11.15 11.16 11.15 11.16 0.6K
11:56 11.16 11.16 11.16 11.16 0.0K
11:57 11.16 11.16 11.16 11.16 0.0K
11:58 11.16 11.16 11.16 11.16 2.2K
11:59 11.16 11.16 11.16 11.16 0.1K
12:00 11.16 11.16 11.16 11.16 1.4K
12:01 11.16 11.16 11.10 11.10 3.5K
12:02 11.11 11.11 11.11 11.11 0.3K
12:03 11.11 11.11 11.11 11.11 0.1K
12:04 11.13 11.13 11.12 11.12 0.4K
12:05 11.13 11.13 11.13 11.13 3.2K
12:06 11.13 11.13 11.13 11.13 0.1K
12:07 11.14 11.14 11.12 11.12 7.2K
12:08 11.13 11.13 11.13 11.13 0.3K
12:09 11.13 11.13 11.13 11.13 0.1K
12:10 11.13 11.13 11.13 11.13 0.0K
12:11 11.13 11.13 11.12 11.12 0.3K
12:12 11.12 11.12 11.12 11.12 0.2K
12:13 11.12 11.12 11.12 11.12 0.0K
12:14 11.13 11.13 11.13 11.13 3.4K
12:15 11.13 11.13 11.13 11.13 0.0K
12:16 11.13 11.13 11.13 11.13 0.4K
12:17 11.13 11.13 11.10 11.10 1.2K
12:18 11.11 11.11 11.11 11.11 4.0K
12:19 11.11 11.11 11.11 11.11 0.0K
12:20 11.11 11.11 11.11 11.11 0.0K
12:21 11.12 11.12 11.12 11.12 0.1K
12:22 11.12 11.12 11.12 11.12 0.2K
12:23 11.12 11.12 11.11 11.11 0.3K
12:24 11.11 11.12 11.11 11.12 0.4K
12:25 11.12 11.12 11.12 11.12 0.4K
12:26 11.11 11.11 11.11 11.11 0.5K
12:27 11.11 11.11 11.11 11.11 0.0K
12:28 11.11 11.11 11.11 11.11 0.0K
12:29 11.11 11.11 11.11 11.11 0.1K
12:30 11.13 11.13 11.13 11.13 6.3K
12:31 11.13 11.14 11.13 11.14 0.3K
12:32 11.14 11.14 11.14 11.14 0.2K
12:33 11.14 11.14 11.14 11.14 0.4K
12:34 11.14 11.14 11.14 11.14 0.0K
12:35 11.14 11.14 11.14 11.14 0.7K
12:36 11.14 11.14 11.14 11.14 0.2K
12:37 11.16 11.16 11.16 11.16 0.1K
12:38 11.16 11.16 11.16 11.16 0.0K
12:39 11.16 11.16 11.16 11.16 0.1K
12:40 11.15 11.15 11.15 11.15 0.1K
12:41 11.15 11.15 11.15 11.15 0.2K
12:42 11.15 11.15 11.15 11.15 0.2K
12:43 11.16 11.17 11.16 11.17 5.5K
12:44 11.17 11.17 11.17 11.17 0.0K
12:45 11.17 11.17 11.17 11.17 0.0K
12:46 11.17 11.18 11.17 11.18 3.2K
12:47 11.16 11.16 11.16 11.16 1.2K
12:48 11.15 11.15 11.15 11.15 1.0K
12:49 11.15 11.15 11.15 11.15 0.5K
12:50 11.15 11.15 11.15 11.15 0.0K
12:51 11.15 11.16 11.14 11.16 4.6K
12:52 11.16 11.16 11.16 11.16 1.5K
12:53 11.14 11.14 11.13 11.13 3.2K
12:54 11.13 11.14 11.12 11.12 1.3K
12:55 11.12 11.12 11.12 11.12 0.1K
12:56 11.11 11.11 11.10 11.10 2.3K
12:57 11.10 11.10 11.09 11.09 1.4K
12:58 11.09 11.09 11.08 11.08 263.1K
12:59 11.08 11.08 11.08 11.08 0.0K
13:00 11.08 11.08 11.08 11.08 0.1K
13:01 11.08 11.10 11.08 11.10 1.4K
13:02 11.10 11.10 11.10 11.10 0.0K
13:03 11.08 11.08 11.08 11.08 0.9K
13:04 11.08 11.08 11.08 11.08 0.0K
13:05 11.08 11.08 11.08 11.08 0.1K
13:06 11.08 11.08 11.08 11.08 0.0K
13:07 11.08 11.08 11.08 11.08 0.2K
13:08 11.10 11.10 11.10 11.10 0.3K
13:09 11.10 11.10 11.10 11.10 0.1K
13:10 11.08 11.08 11.08 11.08 0.4K
13:11 11.08 11.08 11.08 11.08 0.0K
13:12 11.08 11.08 11.08 11.08 0.2K
13:13 11.08 11.08 11.08 11.08 0.0K
13:14 11.08 11.08 11.08 11.08 0.2K
13:15 11.08 11.08 11.08 11.08 0.1K
13:16 11.08 11.08 11.07 11.07 0.3K
13:17 11.07 11.08 11.07 11.08 0.4K
13:18 11.09 11.09 11.09 11.09 2.5K
13:19 11.09 11.09 11.09 11.09 1.6K
13:20 11.09 11.09 11.09 11.09 0.1K
13:21 11.09 11.09 11.09 11.09 0.0K
13:22 11.09 11.09 11.09 11.09 0.1K
13:23 11.09 11.09 11.09 11.09 0.3K
13:24 11.09 11.14 11.09 11.14 0.2K
13:25 11.14 11.14 11.14 11.14 0.1K
13:26 11.14 11.14 11.14 11.14 0.0K
13:27 11.14 11.14 11.14 11.14 0.0K
13:28 11.14 11.14 11.14 11.14 0.4K
13:29 11.14 11.14 11.14 11.14 0.1K
13:30 11.14 11.14 11.14 11.14 0.3K
13:31 11.14 11.14 11.14 11.14 0.2K
13:32 11.14 11.14 11.14 11.14 0.0K
13:33 11.14 11.14 11.14 11.14 0.1K
13:34 11.14 11.14 11.14 11.14 0.2K
13:35 11.14 11.14 11.14 11.14 0.1K
13:36 11.14 11.14 11.14 11.14 0.2K
13:37 11.18 11.18 11.18 11.18 0.7K
13:38 11.19 11.19 11.19 11.19 0.5K
13:39 11.19 11.19 11.19 11.19 0.0K
13:40 11.19 11.19 11.19 11.19 0.1K
13:41 11.20 11.20 11.20 11.20 3.8K
13:42 11.21 11.22 11.21 11.22 1.2K
13:43 11.22 11.22 11.22 11.22 0.1K
13:44 11.22 11.22 11.22 11.22 0.4K
13:45 11.22 11.22 11.22 11.22 0.7K
13:46 11.22 11.22 11.22 11.22 0.1K
13:47 11.22 11.23 11.22 11.23 0.2K
13:48 11.23 11.23 11.23 11.23 0.5K
13:49 11.23 11.23 11.23 11.23 0.2K
13:50 11.23 11.23 11.23 11.23 0.2K
13:51 11.23 11.23 11.23 11.23 0.0K
13:52 11.23 11.23 11.23 11.23 0.3K
13:53 11.23 11.23 11.23 11.23 1.0K
13:54 11.23 11.24 11.23 11.24 0.7K
13:55 11.24 11.24 11.24 11.24 1.3K
13:56 11.24 11.24 11.24 11.24 0.5K
13:57 11.24 11.24 11.22 11.22 5.6K
13:58 11.22 11.22 11.22 11.22 0.2K
13:59 11.22 11.22 11.22 11.22 5.1K
14:00 11.22 11.22 11.21 11.21 2.6K
14:01 11.21 11.21 11.21 11.21 0.1K
14:02 11.21 11.21 11.21 11.21 0.1K
14:03 11.21 11.21 11.21 11.21 0.0K
14:04 11.21 11.22 11.21 11.22 0.6K
14:05 11.22 11.22 11.22 11.22 0.8K
14:06 11.22 11.22 11.22 11.22 0.5K
14:07 11.22 11.22 11.22 11.22 0.0K
14:08 11.22 11.22 11.22 11.22 0.5K
14:09 11.22 11.22 11.21 11.21 0.2K
14:10 11.21 11.22 11.21 11.22 1.3K
14:11 11.22 11.26 11.22 11.26 1.3K
14:12 11.26 11.26 11.25 11.25 3.6K
14:13 11.25 11.25 11.25 11.25 0.5K
14:14 11.25 11.25 11.25 11.25 0.4K
14:15 11.25 11.28 11.25 11.28 0.4K
14:16 11.29 11.29 11.29 11.29 1.3K
14:17 11.29 11.29 11.29 11.29 1.5K
14:18 11.29 11.30 11.29 11.30 1.1K
14:19 11.30 11.30 11.29 11.30 3.8K
14:20 11.29 11.29 11.28 11.28 6.3K
14:21 11.27 11.27 11.27 11.27 0.4K
14:22 11.27 11.27 11.27 11.27 0.1K
14:23 11.28 11.29 11.28 11.28 2.9K
14:24 11.28 11.28 11.28 11.28 1.9K
14:25 11.28 11.29 11.28 11.29 1.2K
14:26 11.29 11.30 11.29 11.30 0.4K
14:27 11.30 11.30 11.29 11.29 1.2K
14:28 11.29 11.29 11.29 11.29 1.4K
14:29 11.29 11.29 11.27 11.29 6.0K
14:30 11.29 11.30 11.29 11.30 2.0K
14:31 11.30 11.30 11.29 11.29 0.1K
14:32 11.29 11.31 11.29 11.31 1.3K
14:33 11.31 11.31 11.30 11.30 6.1K
14:34 11.30 11.31 11.30 11.31 1.1K
14:35 11.31 11.32 11.30 11.30 1.0K
14:36 11.30 11.30 11.30 11.30 0.2K
14:37 11.30 11.30 11.30 11.30 0.0K
14:38 11.30 11.30 11.30 11.30 0.4K
14:39 11.30 11.33 11.30 11.33 0.5K
14:40 11.34 11.34 11.33 11.33 0.9K
14:41 11.33 11.33 11.33 11.33 1.1K
14:42 11.33 11.34 11.33 11.34 1.8K
14:43 11.34 11.34 11.31 11.31 6.0K
14:44 11.31 11.31 11.31 11.31 0.3K
14:45 11.33 11.34 11.33 11.34 1.8K
14:46 11.34 11.34 11.33 11.33 0.6K
14:47 11.33 11.33 11.33 11.33 0.4K
14:48 11.33 11.33 11.33 11.33 0.6K
14:49 11.33 11.34 11.31 11.31 5.5K
14:50 11.31 11.31 11.30 11.30 0.7K
14:51 11.30 11.30 11.30 11.30 1.5K
14:52 11.30 11.31 11.30 11.30 1.0K
14:53 11.30 11.31 11.30 11.31 0.3K
14:54 11.31 11.34 11.31 11.34 1.6K
14:55 11.33 11.35 11.33 11.34 2.7K
14:56 11.34 11.37 11.34 11.37 2.0K
14:57 11.37 11.37 11.35 11.35 5.6K
14:58 11.35 11.35 11.34 11.34 1.1K
14:59 11.34 11.34 11.34 11.34 0.4K
15:00 11.34 11.34 11.31 11.31 4.8K
15:01 11.29 11.29 11.26 11.26 11.2K
15:02 11.26 11.26 11.26 11.26 0.4K
15:03 11.27 11.27 11.27 11.27 0.1K
15:04 11.27 11.27 11.25 11.25 1.2K
15:05 11.25 11.25 11.25 11.25 0.4K
15:06 11.25 11.26 11.25 11.26 0.8K
15:07 11.26 11.26 11.24 11.24 0.4K
15:08 11.24 11.25 11.24 11.25 1.3K
15:09 11.25 11.25 11.25 11.25 0.1K
15:10 11.25 11.25 11.25 11.25 0.2K
15:11 11.24 11.24 11.24 11.24 0.8K
15:12 11.24 11.28 11.24 11.28 1.8K
15:13 11.28 11.28 11.28 11.28 0.6K
15:14 11.28 11.28 11.28 11.28 0.1K
15:15 11.28 11.28 11.28 11.28 0.4K
15:16 11.28 11.28 11.26 11.26 0.7K
15:17 11.26 11.26 11.26 11.26 1.7K
15:18 11.26 11.30 11.26 11.30 9.4K
15:19 11.30 11.34 11.30 11.32 3.7K
15:20 11.32 11.32 11.28 11.28 2.7K
15:21 11.29 11.29 11.29 11.29 0.6K
15:22 11.29 11.29 11.29 11.29 0.0K
15:23 11.29 11.30 11.29 11.30 1.2K
15:24 11.30 11.30 11.30 11.30 0.5K
15:25 11.30 11.31 11.30 11.31 0.3K
15:26 11.31 11.31 11.30 11.30 0.9K
15:27 11.30 11.30 11.29 11.29 0.4K
15:28 11.29 11.29 11.29 11.29 1.1K
15:29 11.29 11.29 11.28 11.29 2.6K
15:30 11.29 11.30 11.29 11.30 0.2K
15:31 11.30 11.30 11.29 11.29 2.5K
15:32 11.29 11.29 11.28 11.28 1.2K
15:33 11.28 11.28 11.24 11.25 2.8K
15:34 11.26 11.27 11.26 11.27 2.2K
15:35 11.27 11.27 11.27 11.27 0.6K
15:36 11.27 11.27 11.27 11.27 0.3K
15:37 11.26 11.29 11.26 11.28 2.4K
15:38 11.27 11.27 11.27 11.27 0.7K
15:39 11.27 11.27 11.26 11.26 0.5K
15:40 11.26 11.26 11.25 11.25 0.8K
15:41 11.26 11.26 11.26 11.26 0.8K
15:42 11.26 11.27 11.26 11.27 3.8K
15:43 11.27 11.27 11.26 11.26 1.3K
15:44 11.26 11.26 11.25 11.25 2.3K
15:45 11.25 11.25 11.25 11.25 0.4K
15:46 11.25 11.25 11.24 11.24 0.7K
15:47 11.25 11.25 11.25 11.25 1.2K
15:48 11.25 11.25 11.24 11.24 1.1K
15:49 11.24 11.24 11.23 11.23 2.8K
15:50 11.23 11.25 11.23 11.25 8.1K
15:51 11.25 11.25 11.24 11.24 17.0K
15:52 11.24 11.27 11.24 11.26 16.4K
15:53 11.26 11.26 11.25 11.26 2.6K
15:54 11.25 11.25 11.24 11.24 4.0K
15:55 11.24 11.26 11.24 11.26 5.1K
15:56 11.24 11.24 11.22 11.22 7.4K
15:57 11.22 11.23 11.22 11.23 8.0K
15:58 11.24 11.25 11.24 11.25 4.3K
15:59 11.24 11.25 11.24 11.25 5.3K
16:00 11.25 11.30 11.24 11.24 83.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available