CompoSecure

CMPO
🏛️ usa →
20.49
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.00 19.00 18.91 18.91 9.9K
09:31 18.92 18.92 18.88 18.88 0.6K
09:32 18.92 18.92 18.92 18.92 0.3K
09:33 18.85 18.96 18.85 18.91 1.4K
09:34 19.00 19.00 19.00 19.00 13.9K
09:35 19.02 19.06 18.97 19.06 1.1K
09:36 19.07 19.07 19.07 19.07 0.4K
09:38 19.09 19.16 19.09 19.15 6.5K
09:39 19.16 19.18 19.16 19.18 0.7K
09:40 19.19 19.19 19.18 19.18 0.3K
09:41 19.18 19.18 19.16 19.16 4.5K
09:43 19.19 19.24 19.19 19.24 1.5K
09:44 19.24 19.27 19.20 19.20 6.4K
09:45 19.19 19.22 19.19 19.22 1.9K
09:46 19.22 19.22 19.22 19.22 4.3K
09:47 19.25 19.26 19.24 19.25 4.8K
09:48 19.28 19.28 19.23 19.23 20.7K
09:49 19.21 19.21 19.21 19.21 3.0K
09:50 19.18 19.18 19.18 19.18 1.2K
09:52 19.12 19.19 19.12 19.15 1.5K
09:55 19.17 19.18 19.13 19.17 2.8K
09:57 19.14 19.14 19.14 19.14 3.2K
09:58 19.10 19.10 19.10 19.10 0.2K
09:59 19.09 19.09 19.09 19.09 0.4K
10:00 19.09 19.14 19.09 19.14 0.4K
10:02 19.09 19.09 19.09 19.09 0.1K
10:03 19.10 19.10 19.10 19.10 0.4K
10:05 19.15 19.15 19.15 19.15 0.7K
10:06 19.16 19.16 19.16 19.16 0.4K
10:07 19.16 19.16 19.16 19.16 0.2K
10:08 19.16 19.16 19.16 19.16 1.5K
10:09 19.16 19.16 19.13 19.13 2.3K
10:10 19.12 19.32 19.12 19.32 22.6K
10:12 19.31 19.31 19.28 19.28 3.0K
10:13 19.29 19.30 19.29 19.29 2.3K
10:14 19.30 19.30 19.30 19.30 1.0K
10:15 19.30 19.31 19.30 19.31 1.2K
10:16 19.30 19.30 19.28 19.28 3.3K
10:17 19.29 19.29 19.29 19.29 0.2K
10:18 19.24 19.24 19.24 19.24 4.9K
10:20 19.24 19.24 19.18 19.18 2.6K
10:21 19.19 19.19 19.15 19.15 1.6K
10:22 19.17 19.17 19.17 19.17 0.7K
10:24 19.12 19.13 19.12 19.13 2.5K
10:25 19.15 19.15 19.15 19.15 1.1K
10:27 19.13 19.15 19.13 19.13 2.7K
10:28 19.12 19.14 19.12 19.14 2.1K
10:29 19.16 19.16 19.14 19.16 1.2K
10:30 19.16 19.16 19.16 19.16 0.4K
10:31 19.16 19.16 19.16 19.16 0.9K
10:33 19.17 19.17 19.17 19.17 1.1K
10:34 19.16 19.16 19.14 19.16 7.0K
10:35 19.15 19.15 19.15 19.15 0.6K
10:36 19.17 19.17 19.13 19.14 12.9K
10:37 19.14 19.14 19.10 19.10 6.1K
10:38 19.07 19.07 19.02 19.02 8.1K
10:39 19.01 19.01 18.98 18.98 1.5K
10:40 19.00 19.00 18.97 18.98 1.1K
10:41 18.95 18.95 18.95 18.95 1.0K
10:42 18.95 19.00 18.95 18.99 4.0K
10:43 18.99 18.99 18.98 18.98 1.7K
10:44 18.96 18.99 18.96 18.99 1.0K
10:46 18.99 18.99 18.98 18.98 12.0K
10:48 18.98 18.98 18.96 18.98 1.5K
10:49 18.99 19.00 18.99 18.99 2.8K
10:50 19.00 19.00 19.00 19.00 0.4K
10:51 18.99 18.99 18.99 18.99 1.5K
10:55 18.99 18.99 18.96 18.97 8.8K
10:56 18.97 18.97 18.97 18.97 0.7K
10:57 18.95 18.96 18.92 18.95 8.9K
10:58 18.96 18.96 18.96 18.96 0.7K
10:59 18.94 18.95 18.94 18.95 3.8K
11:00 18.95 18.95 18.95 18.95 0.7K
11:01 18.95 18.97 18.95 18.97 0.5K
11:02 18.95 18.95 18.95 18.95 1.4K
11:03 18.94 18.95 18.94 18.95 2.2K
11:04 18.95 18.95 18.95 18.95 0.5K
11:06 18.96 18.97 18.96 18.96 2.3K
11:07 18.96 18.96 18.93 18.93 2.6K
11:08 18.92 18.93 18.92 18.93 0.4K
11:09 18.92 18.92 18.92 18.92 2.4K
11:10 18.96 18.96 18.96 18.96 3.5K
11:11 18.96 18.96 18.92 18.92 14.8K
11:12 18.93 18.93 18.89 18.89 9.8K
11:13 18.86 18.86 18.83 18.84 1.0K
11:14 18.83 18.83 18.83 18.83 0.1K
11:15 18.82 18.82 18.82 18.82 3.4K
11:16 18.83 18.83 18.79 18.79 12.2K
11:17 18.80 18.80 18.80 18.80 1.3K
11:18 18.80 18.84 18.80 18.84 15.1K
11:19 18.84 18.84 18.80 18.81 2.8K
11:20 18.80 18.84 18.79 18.79 5.1K
11:21 18.79 18.80 18.78 18.78 6.3K
11:22 18.78 18.78 18.76 18.78 1.8K
11:23 18.78 18.81 18.77 18.81 6.0K
11:25 18.84 18.86 18.84 18.86 2.0K
11:27 18.85 18.90 18.85 18.88 4.9K
11:28 18.86 18.88 18.86 18.88 0.6K
11:30 18.88 18.88 18.84 18.85 6.8K
11:31 18.85 18.85 18.85 18.85 0.7K
11:32 18.89 18.90 18.83 18.83 11.6K
11:33 18.83 18.83 18.83 18.83 0.3K
11:34 18.85 18.85 18.85 18.85 1.4K
11:35 18.86 18.86 18.83 18.83 3.1K
11:36 18.82 18.83 18.82 18.83 0.5K
11:37 18.85 18.85 18.85 18.85 0.2K
11:38 18.82 18.84 18.82 18.84 0.9K
11:39 18.83 18.86 18.83 18.86 6.7K
11:40 18.85 18.86 18.85 18.86 0.5K
11:41 18.86 18.90 18.86 18.90 10.4K
11:42 18.91 18.92 18.91 18.91 11.8K
11:43 18.92 18.92 18.91 18.91 1.7K
11:44 18.93 18.95 18.93 18.95 4.2K
11:45 18.94 18.98 18.94 18.98 2.7K
11:46 18.97 18.97 18.96 18.97 4.6K
11:47 18.99 18.99 18.99 18.99 1.4K
11:48 19.02 19.02 19.00 19.01 7.3K
11:49 19.02 19.02 19.00 19.00 1.9K
11:50 19.01 19.01 19.01 19.01 1.3K
11:51 19.01 19.01 19.01 19.01 3.5K
11:52 19.01 19.01 19.01 19.01 2.9K
11:53 19.00 19.00 19.00 19.00 0.4K
11:54 18.99 18.99 18.98 18.98 3.9K
11:57 18.98 19.00 18.98 19.00 2.5K
11:58 19.02 19.02 19.00 19.01 4.8K
11:59 19.00 19.00 18.99 19.00 1.5K
12:00 19.00 19.00 18.97 19.00 1.7K
12:01 19.00 19.00 18.98 18.98 1.0K
12:02 18.96 18.96 18.96 18.96 2.1K
12:03 18.97 18.97 18.97 18.97 0.6K
12:04 18.96 18.96 18.92 18.92 3.7K
12:05 18.94 18.94 18.94 18.94 3.4K
12:06 18.93 18.93 18.93 18.93 2.9K
12:07 18.93 18.93 18.93 18.93 0.6K
12:08 18.93 18.93 18.93 18.93 0.7K
12:09 18.93 18.93 18.93 18.93 0.5K
12:10 18.93 18.93 18.93 18.93 1.2K
12:11 18.94 18.94 18.93 18.93 4.9K
12:12 18.93 18.95 18.93 18.95 3.8K
12:13 18.95 18.96 18.94 18.94 1.5K
12:14 18.93 18.93 18.93 18.93 1.8K
12:15 18.93 18.93 18.93 18.93 0.8K
12:17 18.94 18.95 18.93 18.95 2.3K
12:18 18.94 18.94 18.94 18.93 4.3K
12:19 18.94 18.94 18.91 18.91 18.9K
12:20 18.91 18.93 18.91 18.93 8.1K
12:21 18.93 18.93 18.93 18.93 3.4K
12:22 18.90 18.92 18.90 18.91 5.9K
12:23 18.93 18.93 18.88 18.88 2.4K
12:24 18.89 18.89 18.89 18.89 0.6K
12:25 18.92 18.92 18.91 18.92 5.5K
12:26 18.90 18.90 18.90 18.90 0.5K
12:27 18.90 18.90 18.90 18.90 1.5K
12:28 18.90 18.91 18.90 18.91 0.5K
12:29 18.91 18.91 18.91 18.91 0.5K
12:30 18.90 18.91 18.89 18.89 5.1K
12:31 18.91 18.91 18.91 18.91 1.1K
12:32 18.91 18.92 18.91 18.91 4.6K
12:33 18.91 18.93 18.91 18.93 3.0K
12:35 18.94 18.94 18.93 18.93 1.5K
12:36 18.91 18.91 18.89 18.89 2.2K
12:37 18.88 18.88 18.87 18.87 1.7K
12:38 18.87 18.88 18.87 18.88 1.4K
12:39 18.87 18.87 18.87 18.87 1.2K
12:40 18.87 18.88 18.87 18.88 3.6K
12:41 18.90 18.90 18.90 18.90 5.5K
12:42 18.90 18.91 18.90 18.90 1.8K
12:44 18.90 18.90 18.90 18.90 4.2K
12:45 18.92 18.92 18.92 18.92 4.9K
12:47 18.91 18.91 18.90 18.91 3.3K
12:48 18.91 18.91 18.91 18.91 1.6K
12:50 18.91 18.91 18.91 18.91 0.5K
12:51 18.91 18.92 18.91 18.92 3.9K
12:52 18.94 18.94 18.93 18.93 0.8K
12:54 18.93 18.94 18.92 18.92 2.0K
12:56 18.91 18.92 18.91 18.92 2.5K
12:57 18.92 18.92 18.92 18.92 0.9K
12:58 18.92 18.92 18.92 18.92 0.2K
12:59 18.90 18.90 18.89 18.89 8.6K
13:00 18.91 18.91 18.91 18.91 1.0K
13:01 18.91 18.92 18.91 18.92 1.5K
13:02 18.90 18.90 18.90 18.90 3.6K
13:03 18.90 18.93 18.90 18.93 2.9K
13:06 18.96 18.96 18.96 18.95 2.5K
13:07 18.96 18.96 18.96 18.96 0.4K
13:08 18.94 18.96 18.94 18.96 3.9K
13:09 18.96 18.98 18.95 18.98 2.9K
13:10 18.97 18.97 18.97 18.97 0.5K
13:11 18.97 18.97 18.97 18.97 0.9K
13:13 18.96 18.96 18.96 18.96 3.2K
13:15 18.96 18.96 18.95 18.95 1.1K
13:16 18.95 18.95 18.95 18.95 1.3K
13:17 18.94 18.96 18.94 18.96 5.0K
13:19 18.93 18.94 18.93 18.94 3.5K
13:20 18.94 18.97 18.94 18.97 2.2K
13:21 18.96 18.96 18.96 18.96 1.7K
13:22 18.96 18.96 18.96 18.95 0.7K
13:23 18.97 18.97 18.97 18.97 2.1K
13:24 18.97 18.97 18.96 18.96 2.4K
13:26 18.94 18.96 18.94 18.95 2.9K
13:27 18.93 18.95 18.93 18.95 3.1K
13:28 18.95 18.96 18.95 18.95 1.5K
13:29 18.97 18.97 18.97 18.97 2.4K
13:30 18.99 19.02 18.99 19.02 2.9K
13:32 19.07 19.08 19.07 19.08 1.2K
13:33 19.10 19.10 19.10 19.10 0.1K
13:34 19.10 19.10 19.07 19.07 1.1K
13:35 19.07 19.09 19.07 19.09 1.7K
13:37 19.08 19.08 19.08 19.08 2.0K
13:38 19.08 19.08 19.08 19.08 0.6K
13:39 19.07 19.08 19.07 19.08 0.8K
13:40 19.08 19.08 19.08 19.08 0.2K
13:41 19.08 19.08 19.08 19.08 2.1K
13:42 19.08 19.08 19.08 19.08 2.6K
13:43 19.09 19.09 19.09 19.09 0.8K
13:44 19.08 19.08 19.05 19.05 2.8K
13:45 19.06 19.06 19.06 19.06 0.8K
13:46 19.03 19.03 19.03 19.03 0.7K
13:47 19.03 19.03 19.03 19.03 0.7K
13:49 19.02 19.02 19.02 19.02 1.2K
13:51 19.01 19.01 19.01 19.01 0.8K
13:52 19.00 19.00 19.00 19.00 0.6K
13:53 19.00 19.00 19.00 19.00 0.7K
13:54 19.01 19.01 19.00 19.00 0.2K
13:55 19.00 19.04 19.00 19.02 13.8K
13:56 19.05 19.07 19.05 19.07 4.0K
13:57 19.07 19.10 19.07 19.08 5.0K
13:58 19.07 19.07 19.07 19.07 0.6K
13:59 19.07 19.07 19.07 19.07 0.5K
14:00 19.07 19.07 19.07 19.07 0.4K
14:01 19.07 19.09 19.07 19.09 2.3K
14:02 19.09 19.10 19.09 19.09 3.8K
14:03 19.08 19.08 19.08 19.08 1.1K
14:04 19.09 19.09 19.07 19.08 1.2K
14:06 19.08 19.08 19.08 19.08 1.4K
14:09 19.08 19.08 19.06 19.06 2.0K
14:10 19.06 19.09 19.06 19.09 3.0K
14:11 19.06 19.08 19.06 19.08 12.2K
14:12 19.07 19.07 19.06 19.06 0.5K
14:13 19.08 19.08 19.08 19.08 0.4K
14:15 19.09 19.09 19.08 19.08 8.4K
14:16 19.08 19.08 19.08 19.08 0.5K
14:18 19.08 19.09 19.08 19.09 3.2K
14:20 19.08 19.08 19.08 19.08 0.4K
14:21 19.10 19.10 19.09 19.09 8.7K
14:23 19.09 19.10 19.09 19.10 0.4K
14:24 19.07 19.07 19.07 19.07 7.8K
14:25 19.07 19.07 19.05 19.05 1.8K
14:26 19.06 19.06 19.06 19.06 0.3K
14:27 19.05 19.05 19.00 19.00 7.2K
14:28 19.01 19.01 19.01 19.01 0.6K
14:29 19.01 19.02 18.99 18.99 2.1K
14:30 18.98 19.00 18.98 19.00 2.0K
14:32 18.99 19.00 18.98 18.99 3.0K
14:33 18.98 18.98 18.97 18.97 0.4K
14:34 18.98 19.00 18.98 19.00 3.2K
14:35 19.01 19.01 18.99 18.99 2.7K
14:36 18.98 18.99 18.98 18.98 3.3K
14:38 18.99 18.99 18.97 18.97 0.7K
14:39 18.96 18.97 18.95 18.97 6.4K
14:40 18.97 18.97 18.97 18.97 1.5K
14:41 18.96 19.00 18.96 19.00 15.3K
14:42 19.00 19.03 19.00 19.03 3.3K
14:43 19.02 19.02 19.01 19.01 1.4K
14:44 19.00 19.00 19.00 19.00 1.9K
14:45 19.02 19.02 19.02 19.02 0.5K
14:46 19.05 19.05 19.04 19.04 5.0K
14:47 19.06 19.06 19.04 19.06 7.5K
14:48 19.09 19.09 19.08 19.08 4.0K
14:49 19.08 19.10 19.08 19.08 2.9K
14:50 19.09 19.09 19.06 19.06 5.8K
14:51 19.08 19.10 19.08 19.09 3.2K
14:52 19.11 19.11 19.10 19.11 2.9K
14:53 19.10 19.12 19.08 19.08 5.5K
14:54 19.06 19.08 19.06 19.08 1.0K
14:55 19.06 19.07 19.06 19.07 7.2K
14:56 19.06 19.06 19.05 19.05 1.8K
14:57 19.05 19.05 19.05 19.05 0.5K
14:58 19.04 19.04 19.02 19.02 2.7K
14:59 19.01 19.01 19.01 19.01 1.9K
15:00 19.00 19.00 19.00 19.00 0.6K
15:01 18.99 18.99 18.99 18.99 1.3K
15:02 18.98 18.98 18.98 18.98 0.7K
15:03 18.97 18.97 18.96 18.96 3.8K
15:04 18.96 18.96 18.96 18.96 0.2K
15:05 18.95 18.96 18.95 18.96 0.6K
15:06 18.96 18.96 18.96 18.96 1.8K
15:07 18.98 18.98 18.98 18.98 12.0K
15:08 18.99 19.02 18.99 19.01 4.7K
15:09 19.02 19.02 19.02 19.02 0.8K
15:10 19.01 19.05 18.99 19.05 10.2K
15:11 19.04 19.11 19.04 19.08 5.6K
15:12 19.08 19.09 19.07 19.08 3.7K
15:13 19.09 19.11 19.07 19.11 8.5K
15:14 19.11 19.11 19.11 19.11 1.3K
15:15 19.11 19.11 19.11 19.11 1.0K
15:16 19.11 19.13 19.11 19.13 6.3K
15:17 19.14 19.20 19.14 19.20 15.5K
15:18 19.21 19.21 19.21 19.20 9.9K
15:19 19.22 19.22 19.19 19.20 2.3K
15:20 19.21 19.21 19.19 19.19 0.7K
15:21 19.21 19.21 19.14 19.14 6.6K
15:22 19.13 19.13 19.11 19.11 4.4K
15:23 19.12 19.15 19.12 19.15 2.9K
15:25 19.15 19.16 19.14 19.14 1.5K
15:26 19.14 19.16 19.13 19.16 5.8K
15:27 19.16 19.17 19.16 19.17 2.0K
15:28 19.16 19.17 19.16 19.16 3.1K
15:30 19.16 19.16 19.14 19.14 3.3K
15:31 19.13 19.15 19.13 19.15 2.6K
15:32 19.14 19.14 19.14 19.14 1.7K
15:33 19.14 19.15 19.14 19.15 1.1K
15:34 19.13 19.14 19.13 19.13 3.4K
15:35 19.13 19.14 19.13 19.14 14.0K
15:36 19.14 19.14 19.12 19.12 2.8K
15:38 19.12 19.13 19.09 19.09 4.6K
15:39 19.10 19.10 19.00 19.06 24.4K
15:40 19.07 19.12 19.07 19.12 3.4K
15:41 19.11 19.11 19.11 19.11 0.9K
15:42 19.11 19.12 19.10 19.11 2.3K
15:43 19.11 19.13 19.11 19.13 2.1K
15:44 19.14 19.15 19.14 19.15 0.9K
15:45 19.14 19.15 19.14 19.15 1.1K
15:46 19.13 19.15 19.13 19.14 1.6K
15:47 19.15 19.15 19.13 19.13 2.5K
15:48 19.14 19.15 19.14 19.15 2.1K
15:49 19.15 19.21 19.15 19.20 43.4K
15:50 19.21 19.21 19.19 19.20 31.4K
15:51 19.19 19.24 19.19 19.22 22.8K
15:52 19.23 19.24 19.23 19.24 8.8K
15:53 19.24 19.24 19.24 19.24 3.9K
15:54 19.24 19.24 19.23 19.23 10.2K
15:55 19.24 19.29 19.24 19.29 15.1K
15:56 19.30 19.30 19.28 19.28 17.2K
15:57 19.26 19.26 19.24 19.25 14.9K
15:58 19.27 19.27 19.25 19.25 19.3K
15:59 19.26 19.28 19.24 19.27 170.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available