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 14.04 14.04 14.04 14.04 4.1K
09:33 13.99 13.99 13.99 13.99 0.1K
09:35 13.99 14.10 13.99 13.99 1.2K
09:37 13.99 13.99 13.99 13.99 0.4K
09:38 14.00 14.00 14.00 14.00 0.3K
09:39 13.97 13.97 13.96 13.96 1.8K
09:40 13.98 13.98 13.95 13.95 0.9K
09:41 13.95 13.95 13.95 13.95 0.2K
09:44 13.94 13.94 13.94 13.94 0.2K
09:45 13.96 13.96 13.96 13.96 1.1K
09:46 13.98 13.98 13.98 13.98 0.5K
09:48 13.95 13.95 13.95 13.95 3.4K
09:49 13.95 13.95 13.95 13.95 0.9K
09:50 13.94 13.94 13.94 13.94 0.4K
09:51 13.94 13.94 13.94 13.94 6.2K
09:52 13.94 13.94 13.93 13.93 3.3K
09:53 13.93 13.93 13.93 13.93 1.6K
09:54 13.94 13.94 13.94 13.94 0.8K
09:56 13.95 13.95 13.95 13.95 2.3K
09:57 13.96 13.96 13.96 13.96 0.9K
10:03 13.98 13.99 13.98 13.99 1.0K
10:06 13.99 13.99 13.99 13.99 1.5K
10:07 13.98 13.98 13.98 13.98 2.1K
10:09 13.98 13.98 13.98 13.98 1.8K
10:11 14.01 14.01 13.99 13.99 1.7K
10:15 14.01 14.01 14.01 14.01 1.1K
10:19 14.02 14.02 14.02 14.02 0.3K
10:20 14.01 14.01 14.01 14.01 1.2K
10:21 14.03 14.03 14.03 14.03 1.0K
10:22 14.04 14.04 14.04 14.04 0.4K
10:25 14.05 14.06 14.04 14.04 5.1K
10:27 14.03 14.03 14.03 14.03 1.0K
10:29 14.03 14.03 14.03 14.03 0.4K
10:30 14.03 14.03 14.03 14.03 0.4K
10:32 14.02 14.02 14.02 14.02 0.9K
10:35 14.02 14.02 14.02 14.02 0.5K
10:38 14.03 14.03 14.03 14.03 0.9K
10:39 14.04 14.04 14.03 14.04 4.3K
10:40 14.03 14.03 14.03 14.03 0.5K
10:41 14.02 14.02 14.02 14.02 1.6K
10:43 14.00 14.01 14.00 14.01 1.0K
10:44 14.01 14.01 14.01 14.01 0.6K
10:45 14.00 14.01 14.00 14.00 0.7K
10:46 14.00 14.00 14.00 14.00 0.7K
10:47 14.00 14.01 14.00 14.01 1.2K
10:48 14.02 14.02 14.02 14.02 0.7K
10:50 14.03 14.03 14.00 14.00 2.2K
10:53 13.99 13.99 13.99 13.99 0.5K
10:54 14.03 14.03 14.03 14.03 1.2K
10:58 14.05 14.05 14.05 14.05 1.3K
11:03 14.05 14.05 14.05 14.05 1.3K
11:04 14.06 14.07 14.06 14.07 2.3K
11:05 14.07 14.07 14.07 14.07 0.5K
11:06 14.07 14.07 14.07 14.07 0.9K
11:10 14.09 14.09 14.09 14.09 0.7K
11:11 14.10 14.10 14.10 14.10 0.9K
11:14 14.10 14.10 14.10 14.10 1.4K
11:16 14.09 14.09 14.09 14.09 0.8K
11:17 14.08 14.08 14.08 14.08 0.1K
11:18 14.10 14.13 14.10 14.13 5.3K
11:19 14.11 14.11 14.06 14.06 9.5K
11:21 14.06 14.06 14.06 14.06 0.8K
11:23 14.04 14.07 14.04 14.07 8.5K
11:24 14.07 14.07 14.06 14.06 3.6K
11:25 14.05 14.07 14.05 14.07 5.2K
11:27 14.06 14.08 14.06 14.08 10.2K
11:28 14.08 14.08 14.08 14.08 1.7K
11:29 14.09 14.09 14.09 14.09 0.7K
11:31 14.09 14.10 14.09 14.09 0.6K
11:32 14.09 14.10 14.09 14.10 3.5K
11:33 14.10 14.10 14.10 14.10 0.8K
11:35 14.11 14.11 14.11 14.11 1.7K
11:37 14.10 14.10 14.10 14.10 0.1K
11:38 14.10 14.10 14.10 14.10 0.5K
11:39 14.09 14.09 14.09 14.09 1.2K
11:42 14.09 14.09 14.09 14.09 0.6K
11:43 14.08 14.08 14.07 14.07 2.9K
11:44 14.07 14.07 14.06 14.06 9.0K
11:47 14.06 14.06 14.06 14.06 0.4K
11:48 14.06 14.06 14.06 14.06 1.1K
11:49 14.06 14.06 14.05 14.06 11.1K
11:50 14.06 14.06 14.06 14.06 0.7K
11:51 14.07 14.07 14.07 14.07 0.8K
11:52 14.06 14.08 14.06 14.07 3.5K
11:55 14.07 14.07 14.07 14.07 1.0K
11:56 14.08 14.08 14.07 14.07 0.8K
11:57 14.08 14.09 14.08 14.09 1.5K
12:00 14.08 14.08 14.08 14.08 3.6K
12:01 14.08 14.08 14.07 14.07 1.8K
12:02 14.08 14.08 14.07 14.07 0.4K
12:03 14.07 14.07 14.07 14.07 2.0K
12:07 14.07 14.07 14.07 14.07 0.6K
12:09 14.07 14.08 14.07 14.08 2.6K
12:10 14.07 14.09 14.07 14.07 1.7K
12:12 14.07 14.07 14.07 14.07 0.6K
12:14 14.07 14.07 14.07 14.07 0.5K
12:15 14.07 14.07 14.07 14.07 0.2K
12:16 14.08 14.09 14.07 14.07 3.2K
12:18 14.06 14.06 14.06 14.06 2.4K
12:23 14.06 14.06 14.06 14.06 0.4K
12:24 14.06 14.06 14.06 14.06 0.6K
12:25 14.06 14.06 14.06 14.06 1.3K
12:26 14.06 14.06 14.06 14.06 0.4K
12:28 14.06 14.06 14.06 14.06 0.6K
12:30 14.07 14.07 14.07 14.07 0.7K
12:31 14.07 14.08 14.07 14.07 1.3K
12:32 14.07 14.07 14.07 14.07 0.6K
12:35 14.07 14.07 14.07 14.07 0.2K
12:36 14.08 14.08 14.08 14.08 0.6K
12:37 14.07 14.07 14.06 14.06 1.8K
12:38 14.09 14.09 14.09 14.09 1.5K
12:39 14.09 14.09 14.09 14.09 0.6K
12:40 14.10 14.10 14.10 14.10 1.3K
12:43 14.11 14.11 14.11 14.11 1.6K
12:45 14.11 14.11 14.11 14.11 1.0K
12:49 14.13 14.13 14.12 14.12 1.4K
12:50 14.13 14.13 14.12 14.12 6.6K
12:51 14.12 14.12 14.12 14.12 1.2K
12:52 14.14 14.14 14.14 14.14 2.0K
12:54 14.14 14.16 14.14 14.16 1.0K
12:56 14.15 14.15 14.15 14.15 1.2K
12:57 14.14 14.14 14.14 14.14 0.6K
12:58 14.15 14.15 14.15 14.15 1.4K
13:00 14.16 14.16 14.16 14.16 0.8K
13:02 14.17 14.17 14.17 14.17 0.9K
13:05 14.16 14.16 14.16 14.16 1.6K
13:06 14.18 14.18 14.18 14.18 0.5K
13:07 14.16 14.16 14.16 14.16 1.3K
13:08 14.16 14.16 14.16 14.16 0.2K
13:09 14.15 14.16 14.15 14.16 1.1K
13:11 14.16 14.16 14.15 14.15 1.7K
13:12 14.15 14.15 14.15 14.15 0.3K
13:13 14.14 14.14 14.14 14.14 1.0K
13:15 14.15 14.15 14.15 14.15 1.1K
13:16 14.16 14.16 14.16 14.16 0.4K
13:17 14.17 14.17 14.16 14.17 0.6K
13:18 14.15 14.15 14.15 14.15 0.7K
13:20 14.16 14.17 14.16 14.16 0.7K
13:22 14.16 14.16 14.16 14.16 0.9K
13:24 14.17 14.17 14.17 14.17 0.6K
13:25 14.18 14.18 14.17 14.18 1.8K
13:26 14.17 14.17 14.17 14.17 0.1K
13:27 14.16 14.16 14.16 14.16 0.7K
13:29 14.17 14.17 14.17 14.17 1.3K
13:33 14.17 14.17 14.17 14.17 0.3K
13:34 14.17 14.17 14.17 14.17 0.2K
13:36 14.16 14.16 14.16 14.16 2.0K
13:37 14.18 14.18 14.17 14.17 1.3K
13:39 14.17 14.18 14.17 14.18 1.1K
13:41 14.18 14.18 14.17 14.17 0.9K
13:42 14.17 14.17 14.17 14.17 0.3K
13:43 14.17 14.17 14.17 14.17 0.7K
13:44 14.17 14.17 14.17 14.17 0.7K
13:45 14.17 14.17 14.16 14.17 6.1K
13:46 14.17 14.18 14.17 14.18 7.6K
13:48 14.17 14.17 14.17 14.17 0.9K
13:52 14.18 14.18 14.15 14.15 3.3K
13:53 14.16 14.16 14.16 14.16 1.6K
13:55 14.16 14.16 14.16 14.16 0.8K
13:56 14.17 14.17 14.17 14.17 0.6K
14:00 14.16 14.16 14.15 14.15 1.0K
14:02 14.16 14.16 14.16 14.16 1.7K
14:03 14.15 14.15 14.14 14.14 1.3K
14:04 14.15 14.15 14.15 14.15 1.0K
14:05 14.14 14.14 14.14 14.14 2.5K
14:07 14.15 14.15 14.15 14.15 0.2K
14:08 14.16 14.16 14.15 14.15 0.4K
14:09 14.15 14.15 14.15 14.15 0.6K
14:10 14.18 14.18 14.18 14.18 2.4K
14:11 14.17 14.17 14.15 14.16 3.2K
14:12 14.16 14.16 14.16 14.16 1.1K
14:13 14.16 14.16 14.16 14.16 0.6K
14:14 14.17 14.17 14.17 14.17 1.6K
14:15 14.17 14.18 14.17 14.18 2.3K
14:16 14.17 14.18 14.17 14.18 1.8K
14:17 14.18 14.18 14.18 14.18 1.5K
14:19 14.18 14.18 14.18 14.18 0.2K
14:20 14.18 14.18 14.18 14.18 0.6K
14:23 14.18 14.18 14.18 14.18 0.4K
14:24 14.17 14.17 14.17 14.17 1.5K
14:25 14.17 14.17 14.17 14.17 1.2K
14:26 14.17 14.17 14.17 14.17 1.8K
14:27 14.18 14.18 14.18 14.18 0.1K
14:28 14.18 14.19 14.18 14.19 5.1K
14:29 14.19 14.19 14.19 14.19 1.5K
14:30 14.19 14.19 14.18 14.18 6.5K
14:31 14.18 14.19 14.18 14.18 8.4K
14:34 14.17 14.17 14.16 14.16 4.9K
14:35 14.17 14.18 14.17 14.18 4.4K
14:36 14.18 14.18 14.18 14.18 0.2K
14:37 14.17 14.17 14.17 14.17 5.3K
14:38 14.18 14.18 14.18 14.18 2.6K
14:40 14.18 14.18 14.17 14.17 1.4K
14:42 14.18 14.19 14.17 14.19 3.6K
14:43 14.19 14.19 14.19 14.19 1.1K
14:45 14.20 14.20 14.20 14.20 1.1K
14:46 14.20 14.20 14.20 14.20 1.0K
14:47 14.20 14.20 14.20 14.20 0.5K
14:48 14.20 14.20 14.20 14.20 0.6K
14:49 14.21 14.21 14.21 14.21 1.0K
14:50 14.21 14.22 14.21 14.22 1.6K
14:52 14.22 14.22 14.22 14.22 0.2K
14:53 14.21 14.21 14.21 14.21 2.0K
14:54 14.20 14.20 14.19 14.19 6.7K
14:55 14.18 14.18 14.18 14.18 1.0K
14:56 14.19 14.19 14.18 14.19 3.7K
14:57 14.20 14.20 14.20 14.20 0.2K
14:58 14.21 14.21 14.19 14.19 5.2K
14:59 14.18 14.18 14.13 14.14 27.6K
15:00 14.14 14.14 14.14 14.14 1.5K
15:01 14.14 14.14 14.14 14.14 6.2K
15:02 14.14 14.14 14.14 14.14 3.9K
15:03 14.14 14.14 14.14 14.14 0.1K
15:04 14.14 14.16 14.14 14.16 6.6K
15:05 14.16 14.17 14.14 14.15 13.2K
15:06 14.15 14.15 14.10 14.10 13.5K
15:07 14.10 14.10 14.08 14.08 16.1K
15:08 14.09 14.10 14.09 14.10 4.4K
15:09 14.10 14.11 14.10 14.11 1.3K
15:10 14.12 14.12 14.12 14.12 2.2K
15:11 14.09 14.10 14.09 14.10 8.8K
15:12 14.10 14.11 14.10 14.11 2.5K
15:13 14.10 14.10 14.10 14.10 5.2K
15:15 14.10 14.10 14.10 14.10 3.2K
15:16 14.10 14.10 14.10 14.10 1.4K
15:17 14.10 14.10 14.09 14.09 2.1K
15:18 14.09 14.09 14.09 14.09 0.6K
15:19 14.09 14.09 14.09 14.09 3.5K
15:20 14.08 14.09 14.08 14.08 4.8K
15:21 14.07 14.08 14.07 14.08 4.8K
15:23 14.07 14.07 14.07 14.07 0.1K
15:24 14.07 14.10 14.07 14.10 14.2K
15:25 14.09 14.09 14.09 14.09 0.4K
15:26 14.09 14.09 14.09 14.09 1.6K
15:27 14.08 14.08 14.08 14.08 0.6K
15:28 14.07 14.07 14.07 14.07 0.5K
15:29 14.08 14.08 14.07 14.08 1.6K
15:30 14.08 14.08 14.05 14.08 10.2K
15:31 14.07 14.07 14.05 14.05 15.1K
15:32 14.06 14.07 14.06 14.07 2.2K
15:33 14.05 14.06 14.05 14.06 0.8K
15:34 14.09 14.09 14.09 14.09 2.9K
15:35 14.09 14.09 14.09 14.09 0.9K
15:36 14.09 14.09 14.09 14.09 0.9K
15:38 14.08 14.08 14.08 14.08 1.4K
15:39 14.08 14.08 14.07 14.07 1.3K
15:40 14.08 14.10 14.08 14.09 8.7K
15:41 14.10 14.11 14.10 14.11 22.3K
15:42 14.11 14.11 14.11 14.11 10.4K
15:43 14.15 14.15 14.14 14.14 3.4K
15:44 14.14 14.14 14.13 14.14 1.8K
15:45 14.14 14.14 14.13 14.14 1.0K
15:46 14.13 14.13 14.13 14.13 2.7K
15:47 14.13 14.13 14.13 14.13 2.7K
15:48 14.15 14.15 14.15 14.15 7.8K
15:49 14.16 14.16 14.16 14.16 5.3K
15:50 14.14 14.14 14.13 14.13 5.7K
15:51 14.12 14.12 14.12 14.12 1.9K
15:52 14.12 14.14 14.12 14.13 5.1K
15:53 14.13 14.14 14.13 14.13 5.1K
15:54 14.13 14.13 14.12 14.12 6.5K
15:55 14.12 14.12 14.11 14.12 17.0K
15:56 14.11 14.12 14.11 14.12 9.5K
15:57 14.12 14.12 14.11 14.11 5.3K
15:58 14.11 14.11 14.10 14.10 22.0K
15:59 14.10 14.16 14.10 14.15 103.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available