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
09:30 13.81 13.86 13.81 13.86 7.4K
09:36 13.98 14.00 13.98 14.00 0.5K
09:37 13.76 13.76 13.76 13.76 0.3K
09:39 13.86 13.86 13.86 13.86 0.2K
09:41 13.78 13.78 13.78 13.78 0.1K
09:42 13.82 13.82 13.77 13.77 0.4K
09:43 13.77 13.77 13.77 13.77 0.2K
09:44 13.78 13.78 13.78 13.78 0.1K
09:45 13.82 13.83 13.82 13.83 0.6K
09:48 13.84 13.85 13.80 13.80 1.2K
09:49 13.84 13.84 13.84 13.84 2.3K
09:53 13.90 13.90 13.81 13.81 0.8K
09:54 13.89 13.89 13.87 13.87 1.2K
09:57 13.86 13.86 13.86 13.86 0.6K
09:58 13.86 13.86 13.86 13.86 0.3K
10:00 13.87 13.87 13.87 13.87 2.7K
10:03 13.85 13.85 13.83 13.84 2.2K
10:04 13.85 13.85 13.85 13.85 0.6K
10:05 13.81 13.81 13.81 13.81 1.6K
10:06 13.81 13.82 13.81 13.82 0.2K
10:07 13.82 13.82 13.80 13.80 0.6K
10:09 13.79 13.79 13.79 13.79 0.4K
10:10 13.77 13.77 13.77 13.77 2.3K
10:11 13.78 13.78 13.78 13.78 5.5K
10:16 13.79 13.79 13.79 13.79 1.4K
10:19 13.80 13.80 13.80 13.80 1.7K
10:20 13.78 13.78 13.78 13.78 0.4K
10:21 13.79 13.79 13.76 13.76 0.7K
10:22 13.77 13.77 13.77 13.77 1.3K
10:25 13.77 13.77 13.77 13.77 0.9K
10:28 13.75 13.75 13.75 13.75 0.8K
10:32 13.75 13.75 13.75 13.75 0.2K
10:33 13.75 13.75 13.75 13.75 0.4K
10:34 13.75 13.75 13.75 13.75 3.5K
10:37 13.75 13.76 13.75 13.76 1.4K
10:38 13.76 13.76 13.76 13.76 0.6K
10:40 13.75 13.75 13.75 13.75 1.8K
10:42 13.75 13.75 13.75 13.75 0.7K
10:43 13.76 13.76 13.76 13.76 1.7K
10:44 13.78 13.78 13.78 13.78 1.4K
10:45 13.80 13.80 13.80 13.80 0.4K
10:46 13.81 13.81 13.81 13.81 0.7K
10:47 13.79 13.79 13.79 13.79 2.1K
10:52 13.77 13.77 13.77 13.77 1.1K
10:54 13.78 13.78 13.78 13.78 1.4K
10:55 13.78 13.78 13.78 13.78 1.1K
10:56 13.74 13.74 13.74 13.74 0.5K
10:58 13.75 13.75 13.75 13.75 0.3K
10:59 13.75 13.75 13.74 13.74 1.3K
11:02 13.72 13.72 13.72 13.72 1.0K
11:03 13.72 13.72 13.72 13.72 0.8K
11:04 13.72 13.73 13.72 13.73 2.1K
11:05 13.73 13.73 13.72 13.72 0.9K
11:07 13.70 13.70 13.70 13.70 1.7K
11:08 13.69 13.69 13.69 13.69 0.4K
11:09 13.69 13.69 13.69 13.69 1.4K
11:11 13.69 13.69 13.69 13.69 0.9K
11:12 13.69 13.69 13.69 13.69 0.4K
11:14 13.67 13.67 13.67 13.67 0.3K
11:15 13.69 13.69 13.69 13.69 1.3K
11:16 13.65 13.65 13.63 13.63 1.2K
11:17 13.62 13.63 13.62 13.63 2.6K
11:20 13.62 13.62 13.62 13.62 1.7K
11:21 13.61 13.61 13.61 13.61 0.2K
11:22 13.61 13.62 13.60 13.62 2.6K
11:24 13.61 13.61 13.61 13.61 1.8K
11:25 13.61 13.62 13.61 13.62 2.0K
11:26 13.60 13.60 13.60 13.60 0.9K
11:27 13.61 13.61 13.61 13.61 0.1K
11:28 13.61 13.61 13.61 13.61 0.9K
11:30 13.61 13.61 13.61 13.61 1.6K
11:31 13.61 13.61 13.61 13.61 0.2K
11:32 13.60 13.60 13.60 13.60 1.1K
11:33 13.59 13.59 13.59 13.59 0.6K
11:36 13.61 13.61 13.61 13.61 1.1K
11:37 13.60 13.60 13.60 13.60 1.8K
11:38 13.61 13.61 13.61 13.61 0.5K
11:39 13.61 13.61 13.61 13.61 1.1K
11:42 13.63 13.63 13.63 13.63 2.8K
11:43 13.63 13.64 13.63 13.64 2.2K
11:44 13.64 13.64 13.64 13.64 1.6K
11:49 13.64 13.64 13.64 13.64 0.6K
11:51 13.64 13.64 13.64 13.64 0.1K
11:52 13.63 13.63 13.63 13.63 0.6K
11:53 13.63 13.63 13.62 13.62 2.4K
11:54 13.64 13.64 13.64 13.64 2.0K
11:55 13.64 13.65 13.64 13.65 0.6K
11:56 13.62 13.62 13.62 13.62 1.2K
12:00 13.63 13.64 13.63 13.64 1.3K
12:02 13.64 13.64 13.64 13.64 1.1K
12:04 13.69 13.69 13.68 13.68 2.2K
12:05 13.67 13.67 13.67 13.67 1.0K
12:06 13.67 13.67 13.67 13.67 0.8K
12:10 13.67 13.67 13.67 13.67 0.1K
12:11 13.68 13.68 13.68 13.68 0.3K
12:12 13.68 13.70 13.68 13.70 3.0K
12:15 13.69 13.69 13.69 13.69 1.7K
12:21 13.69 13.69 13.69 13.69 0.3K
12:22 13.70 13.70 13.70 13.70 1.7K
12:24 13.70 13.70 13.69 13.69 1.8K
12:25 13.69 13.69 13.69 13.69 1.6K
12:26 13.69 13.69 13.69 13.69 1.8K
12:29 13.67 13.67 13.67 13.67 1.4K
12:30 13.68 13.68 13.68 13.68 2.2K
12:36 13.68 13.68 13.68 13.68 2.3K
12:47 13.68 13.68 13.68 13.68 0.4K
12:50 13.68 13.68 13.68 13.68 0.7K
12:51 13.69 13.69 13.69 13.69 0.3K
12:52 13.69 13.71 13.69 13.71 5.3K
12:53 13.71 13.71 13.71 13.71 0.5K
12:54 13.71 13.71 13.70 13.70 1.6K
12:56 13.70 13.70 13.70 13.70 0.3K
12:57 13.70 13.70 13.70 13.70 0.4K
12:58 13.70 13.70 13.70 13.70 0.2K
12:59 13.70 13.70 13.70 13.70 1.1K
13:00 13.69 13.69 13.69 13.69 0.4K
13:01 13.70 13.70 13.70 13.70 1.2K
13:02 13.71 13.71 13.71 13.71 0.7K
13:03 13.70 13.70 13.70 13.70 0.9K
13:04 13.70 13.70 13.70 13.70 0.3K
13:05 13.70 13.70 13.68 13.68 1.4K
13:07 13.69 13.69 13.69 13.69 0.5K
13:08 13.70 13.70 13.69 13.70 1.5K
13:09 13.70 13.72 13.70 13.72 2.9K
13:10 13.73 13.73 13.73 13.73 0.7K
13:11 13.71 13.71 13.71 13.71 1.4K
13:13 13.69 13.69 13.69 13.69 0.6K
13:14 13.70 13.70 13.70 13.70 0.3K
13:16 13.70 13.70 13.70 13.70 0.8K
13:17 13.71 13.71 13.71 13.71 0.3K
13:18 13.70 13.70 13.70 13.70 0.9K
13:20 13.71 13.71 13.71 13.71 1.5K
13:21 13.69 13.69 13.69 13.69 3.9K
13:23 13.71 13.71 13.71 13.71 1.1K
13:25 13.71 13.71 13.71 13.71 0.4K
13:28 13.72 13.72 13.72 13.72 3.1K
13:30 13.73 13.73 13.73 13.73 0.9K
13:31 13.73 13.73 13.73 13.73 1.8K
13:35 13.72 13.72 13.72 13.72 0.8K
13:36 13.72 13.72 13.72 13.72 0.6K
13:37 13.73 13.73 13.73 13.73 1.5K
13:38 13.72 13.72 13.72 13.72 1.2K
13:39 13.72 13.72 13.72 13.72 1.4K
13:43 13.71 13.71 13.71 13.71 1.3K
13:46 13.70 13.70 13.70 13.70 0.3K
13:47 13.70 13.70 13.70 13.70 0.2K
13:48 13.71 13.71 13.71 13.71 0.3K
13:49 13.70 13.70 13.70 13.70 0.9K
13:54 13.70 13.70 13.69 13.69 0.7K
13:55 13.69 13.69 13.69 13.69 1.7K
13:57 13.68 13.68 13.68 13.68 1.0K
13:59 13.67 13.67 13.67 13.67 2.3K
14:00 13.67 13.67 13.67 13.67 0.1K
14:01 13.68 13.68 13.68 13.68 1.2K
14:02 13.69 13.69 13.69 13.69 1.5K
14:03 13.70 13.70 13.70 13.70 0.6K
14:04 13.70 13.70 13.70 13.70 0.2K
14:05 13.70 13.70 13.70 13.70 0.5K
14:07 13.70 13.70 13.70 13.70 1.4K
14:12 13.70 13.70 13.70 13.70 0.5K
14:13 13.70 13.70 13.70 13.70 2.1K
14:14 13.70 13.71 13.70 13.71 2.4K
14:15 13.72 13.72 13.72 13.72 1.8K
14:18 13.73 13.73 13.73 13.73 1.6K
14:19 13.72 13.72 13.72 13.72 1.7K
14:20 13.72 13.72 13.72 13.72 1.2K
14:23 13.72 13.72 13.72 13.72 0.5K
14:24 13.73 13.73 13.73 13.73 2.1K
14:26 13.72 13.72 13.72 13.72 0.3K
14:27 13.72 13.72 13.72 13.72 2.3K
14:29 13.73 13.73 13.73 13.73 0.3K
14:30 13.73 13.73 13.73 13.73 0.4K
14:31 13.72 13.72 13.72 13.72 0.9K
14:33 13.72 13.72 13.72 13.72 2.1K
14:34 13.73 13.73 13.73 13.73 0.9K
14:35 13.73 13.73 13.73 13.73 0.4K
14:36 13.73 13.73 13.73 13.73 0.8K
14:37 13.73 13.73 13.73 13.73 0.3K
14:38 13.73 13.73 13.73 13.73 1.1K
14:39 13.72 13.72 13.72 13.72 2.1K
14:41 13.76 13.76 13.76 13.76 4.1K
14:43 13.76 13.76 13.74 13.74 2.3K
14:46 13.73 13.73 13.73 13.73 1.4K
14:48 13.74 13.74 13.74 13.74 0.2K
14:49 13.73 13.73 13.73 13.73 0.5K
14:50 13.72 13.72 13.72 13.72 1.9K
14:53 13.73 13.73 13.73 13.73 0.9K
14:55 13.72 13.72 13.72 13.72 0.5K
14:56 13.72 13.72 13.72 13.72 0.8K
14:57 13.72 13.75 13.72 13.75 7.2K
14:58 13.74 13.74 13.74 13.74 2.4K
14:59 13.73 13.74 13.73 13.74 2.3K
15:00 13.73 13.73 13.73 13.73 0.3K
15:01 13.74 13.74 13.74 13.74 1.3K
15:02 13.74 13.75 13.74 13.74 2.4K
15:03 13.74 13.74 13.74 13.74 0.9K
15:04 13.74 13.74 13.74 13.74 1.3K
15:05 13.74 13.74 13.74 13.74 1.1K
15:06 13.74 13.74 13.74 13.74 1.4K
15:07 13.73 13.73 13.73 13.73 2.4K
15:09 13.72 13.72 13.72 13.72 2.4K
15:12 13.70 13.70 13.70 13.70 0.5K
15:13 13.70 13.70 13.70 13.70 1.1K
15:14 13.71 13.71 13.71 13.71 0.2K
15:16 13.71 13.71 13.71 13.71 3.4K
15:17 13.71 13.71 13.70 13.70 1.0K
15:18 13.70 13.70 13.70 13.70 1.5K
15:20 13.70 13.70 13.70 13.70 0.8K
15:21 13.71 13.71 13.71 13.71 3.0K
15:24 13.72 13.72 13.72 13.72 0.1K
15:25 13.72 13.72 13.72 13.72 0.3K
15:26 13.72 13.72 13.72 13.72 0.3K
15:27 13.75 13.77 13.75 13.76 27.2K
15:28 13.76 13.76 13.76 13.76 1.6K
15:29 13.76 13.76 13.76 13.76 1.9K
15:30 13.76 13.77 13.76 13.77 3.4K
15:31 13.77 13.77 13.77 13.77 1.4K
15:32 13.77 13.77 13.77 13.77 1.8K
15:33 13.77 13.79 13.77 13.79 1.9K
15:34 13.79 13.79 13.78 13.78 5.6K
15:35 13.79 13.80 13.79 13.79 5.7K
15:36 13.78 13.78 13.78 13.78 3.3K
15:37 13.78 13.78 13.78 13.78 0.2K
15:38 13.78 13.78 13.78 13.78 1.9K
15:40 13.78 13.81 13.78 13.81 5.5K
15:41 13.80 13.80 13.80 13.80 1.4K
15:42 13.80 13.80 13.80 13.80 2.0K
15:43 13.81 13.81 13.81 13.81 0.7K
15:44 13.81 13.82 13.81 13.82 4.2K
15:45 13.82 13.83 13.82 13.83 2.4K
15:46 13.83 13.84 13.83 13.84 2.7K
15:47 13.83 13.83 13.83 13.83 1.8K
15:48 13.83 13.83 13.83 13.83 0.7K
15:49 13.83 13.83 13.82 13.82 3.6K
15:50 13.82 13.82 13.81 13.81 3.8K
15:51 13.81 13.82 13.81 13.82 2.9K
15:52 13.82 13.82 13.82 13.82 1.5K
15:53 13.81 13.82 13.81 13.82 4.4K
15:54 13.81 13.82 13.81 13.82 6.4K
15:55 13.84 13.84 13.83 13.83 4.4K
15:56 13.83 13.83 13.81 13.82 6.7K
15:57 13.82 13.82 13.82 13.82 10.0K
15:58 13.82 13.83 13.81 13.83 10.4K
15:59 13.84 13.84 13.82 13.82 71.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available