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 19.22 19.22 19.06 19.13 48.3K
09:32 19.24 19.24 19.20 19.22 5.3K
09:33 19.31 19.33 19.29 19.29 5.7K
09:34 19.29 19.29 19.29 19.29 0.6K
09:35 19.29 19.29 19.25 19.29 2.0K
09:36 19.29 19.34 19.25 19.34 14.6K
09:37 19.34 19.34 19.34 19.34 1.2K
09:38 19.34 19.34 19.34 19.34 2.8K
09:39 19.49 19.49 19.49 19.49 4.3K
09:40 19.45 19.49 19.45 19.46 1.2K
09:41 19.46 19.54 19.46 19.54 7.2K
09:42 19.54 19.54 19.51 19.51 2.8K
09:43 19.51 19.51 19.46 19.48 2.8K
09:44 19.48 19.48 19.48 19.48 0.9K
09:45 19.45 19.46 19.45 19.46 1.6K
09:46 19.46 19.46 19.36 19.41 7.2K
09:47 19.42 19.42 19.42 19.42 0.5K
09:48 19.42 19.45 19.42 19.42 2.5K
09:49 19.42 19.42 19.42 19.42 0.6K
09:50 19.43 19.46 19.43 19.46 2.3K
09:51 19.45 19.46 19.45 19.45 9.1K
09:53 19.47 19.49 19.47 19.49 3.3K
09:54 19.49 19.50 19.48 19.50 3.6K
09:55 19.51 19.51 19.51 19.51 0.8K
09:56 19.51 19.51 19.51 19.51 1.1K
09:57 19.51 19.53 19.50 19.53 3.6K
09:58 19.57 19.57 19.56 19.57 2.9K
09:59 19.55 19.56 19.55 19.56 1.9K
10:00 19.56 19.58 19.56 19.57 2.3K
10:01 19.57 19.57 19.55 19.55 3.4K
10:02 19.57 19.57 19.52 19.54 4.5K
10:03 19.51 19.51 19.48 19.48 2.9K
10:04 19.49 19.50 19.49 19.50 3.9K
10:05 19.51 19.57 19.51 19.57 2.0K
10:06 19.55 19.60 19.55 19.57 1.8K
10:07 19.59 19.60 19.58 19.58 2.4K
10:08 19.59 19.59 19.52 19.52 2.4K
10:09 19.50 19.50 19.48 19.48 5.1K
10:10 19.49 19.49 19.48 19.48 3.3K
10:11 19.49 19.49 19.49 19.49 1.4K
10:12 19.47 19.47 19.46 19.47 1.7K
10:13 19.47 19.47 19.47 19.47 2.5K
10:14 19.47 19.50 19.47 19.50 6.0K
10:15 19.50 19.50 19.50 19.50 2.3K
10:16 19.50 19.51 19.46 19.45 8.6K
10:17 19.46 19.47 19.46 19.47 3.2K
10:18 19.47 19.50 19.47 19.50 2.7K
10:19 19.50 19.50 19.50 19.50 5.3K
10:20 19.50 19.50 19.50 19.50 1.5K
10:21 19.50 19.50 19.46 19.46 3.3K
10:22 19.46 19.46 19.46 19.45 1.4K
10:23 19.46 19.46 19.46 19.46 0.9K
10:24 19.45 19.45 19.44 19.43 4.7K
10:25 19.42 19.42 19.40 19.41 7.5K
10:26 19.42 19.42 19.39 19.39 7.0K
10:27 19.40 19.40 19.40 19.40 1.9K
10:28 19.40 19.43 19.40 19.42 7.0K
10:29 19.43 19.45 19.43 19.45 1.1K
10:30 19.48 19.48 19.47 19.47 0.9K
10:31 19.47 19.47 19.47 19.47 2.0K
10:32 19.46 19.46 19.45 19.46 2.4K
10:33 19.46 19.46 19.46 19.46 1.4K
10:34 19.46 19.46 19.46 19.46 0.9K
10:35 19.46 19.46 19.43 19.43 2.8K
10:36 19.41 19.41 19.41 19.41 1.8K
10:37 19.42 19.42 19.42 19.42 1.7K
10:38 19.42 19.43 19.42 19.43 1.6K
10:39 19.43 19.45 19.43 19.45 1.3K
10:40 19.46 19.47 19.46 19.47 1.9K
10:41 19.49 19.49 19.44 19.44 3.7K
10:42 19.43 19.43 19.43 19.43 1.7K
10:44 19.45 19.45 19.44 19.44 1.1K
10:45 19.44 19.44 19.44 19.44 1.2K
10:46 19.44 19.44 19.44 19.44 1.5K
10:47 19.44 19.45 19.44 19.45 2.5K
10:48 19.45 19.47 19.45 19.47 1.9K
10:49 19.46 19.47 19.46 19.47 1.5K
10:50 19.46 19.47 19.46 19.47 1.7K
10:51 19.45 19.46 19.45 19.46 2.2K
10:52 19.46 19.46 19.46 19.46 1.7K
10:53 19.46 19.46 19.46 19.46 0.6K
10:54 19.46 19.46 19.44 19.43 2.6K
10:55 19.45 19.45 19.40 19.40 2.8K
10:56 19.38 19.39 19.38 19.39 1.2K
10:57 19.38 19.39 19.38 19.39 1.9K
10:58 19.38 19.38 19.36 19.36 4.4K
10:59 19.36 19.36 19.36 19.36 0.3K
11:00 19.36 19.36 19.35 19.36 2.1K
11:01 19.36 19.36 19.35 19.36 1.9K
11:02 19.36 19.37 19.36 19.37 3.3K
11:03 19.37 19.37 19.37 19.37 0.8K
11:04 19.37 19.42 19.36 19.42 2.9K
11:05 19.42 19.42 19.38 19.39 1.6K
11:06 19.39 19.39 19.37 19.37 3.5K
11:07 19.39 19.40 19.39 19.40 4.6K
11:08 19.39 19.39 19.36 19.36 3.5K
11:09 19.36 19.37 19.36 19.37 2.4K
11:10 19.37 19.37 19.37 19.37 2.2K
11:11 19.35 19.35 19.35 19.35 1.9K
11:12 19.37 19.38 19.37 19.38 2.5K
11:13 19.39 19.39 19.39 19.39 1.0K
11:14 19.38 19.38 19.38 19.38 1.4K
11:15 19.38 19.42 19.38 19.42 4.5K
11:16 19.42 19.45 19.42 19.45 4.2K
11:17 19.44 19.44 19.43 19.43 2.0K
11:18 19.41 19.41 19.41 19.41 0.8K
11:19 19.41 19.42 19.41 19.42 1.9K
11:20 19.42 19.42 19.40 19.40 3.6K
11:21 19.39 19.39 19.37 19.37 3.4K
11:22 19.35 19.37 19.35 19.37 1.1K
11:23 19.37 19.37 19.37 19.37 1.3K
11:24 19.38 19.38 19.38 19.38 1.3K
11:25 19.38 19.38 19.37 19.37 3.4K
11:26 19.37 19.37 19.33 19.33 3.6K
11:27 19.34 19.34 19.33 19.33 1.3K
11:28 19.34 19.34 19.34 19.34 2.2K
11:29 19.34 19.34 19.33 19.33 1.6K
11:30 19.33 19.34 19.33 19.34 2.5K
11:31 19.33 19.34 19.33 19.34 1.2K
11:32 19.32 19.35 19.32 19.35 3.3K
11:33 19.37 19.37 19.33 19.33 4.0K
11:34 19.32 19.33 19.31 19.33 3.1K
11:35 19.34 19.34 19.32 19.32 3.3K
11:37 19.31 19.31 19.31 19.31 2.7K
11:38 19.30 19.34 19.30 19.34 3.6K
11:39 19.35 19.36 19.33 19.33 7.6K
11:40 19.33 19.33 19.31 19.31 1.9K
11:41 19.31 19.31 19.28 19.30 4.5K
11:42 19.26 19.26 19.26 19.26 44.5K
11:45 19.27 19.28 19.27 19.28 1.6K
11:46 19.26 19.28 19.26 19.28 3.7K
11:47 19.31 19.31 19.31 19.31 4.2K
11:48 19.32 19.32 19.32 19.32 2.9K
11:50 19.31 19.31 19.31 19.31 3.0K
11:51 19.31 19.31 19.31 19.31 0.3K
11:52 19.30 19.30 19.30 19.30 3.5K
11:53 19.29 19.29 19.29 19.29 0.5K
11:54 19.30 19.31 19.30 19.31 1.8K
11:55 19.28 19.30 19.28 19.30 1.1K
11:56 19.31 19.31 19.31 19.31 1.4K
11:57 19.31 19.31 19.30 19.31 1.0K
11:58 19.36 19.36 19.35 19.36 4.9K
11:59 19.36 19.36 19.35 19.35 4.2K
12:00 19.35 19.35 19.34 19.34 2.3K
12:02 19.34 19.34 19.34 19.34 0.9K
12:03 19.34 19.35 19.34 19.35 1.2K
12:04 19.34 19.34 19.31 19.31 5.9K
12:06 19.31 19.31 19.31 19.31 1.8K
12:07 19.31 19.31 19.31 19.31 0.4K
12:08 19.29 19.29 19.29 19.29 2.0K
12:09 19.28 19.28 19.28 19.28 0.9K
12:10 19.29 19.29 19.28 19.27 1.9K
12:11 19.28 19.28 19.26 19.26 3.1K
12:12 19.26 19.27 19.26 19.27 1.0K
12:13 19.27 19.27 19.27 19.27 1.0K
12:14 19.27 19.27 19.27 19.27 3.4K
12:15 19.26 19.26 19.23 19.24 3.6K
12:17 19.22 19.22 19.22 19.22 2.7K
12:18 19.23 19.23 19.23 19.23 0.2K
12:19 19.23 19.23 19.23 19.23 2.1K
12:21 19.24 19.24 19.24 19.24 1.1K
12:22 19.25 19.26 19.25 19.26 1.7K
12:23 19.26 19.26 19.25 19.25 1.5K
12:24 19.25 19.26 19.25 19.26 1.5K
12:25 19.27 19.27 19.26 19.26 3.2K
12:27 19.24 19.26 19.24 19.26 6.4K
12:28 19.27 19.27 19.27 19.27 1.4K
12:29 19.27 19.27 19.27 19.27 3.9K
12:30 19.27 19.28 19.27 19.27 1.9K
12:31 19.26 19.26 19.25 19.26 1.5K
12:32 19.25 19.25 19.25 19.25 0.6K
12:33 19.25 19.25 19.25 19.25 1.6K
12:34 19.24 19.25 19.24 19.25 0.6K
12:35 19.25 19.25 19.25 19.25 0.7K
12:36 19.26 19.26 19.24 19.24 1.5K
12:37 19.24 19.25 19.24 19.25 1.1K
12:38 19.25 19.25 19.24 19.24 2.1K
12:39 19.25 19.25 19.25 19.25 1.1K
12:40 19.25 19.25 19.25 19.25 0.9K
12:41 19.25 19.26 19.25 19.26 1.1K
12:42 19.26 19.26 19.24 19.24 1.8K
12:43 19.24 19.24 19.24 19.24 2.9K
12:44 19.24 19.24 19.24 19.24 0.5K
12:45 19.24 19.24 19.24 19.24 1.1K
12:46 19.23 19.24 19.23 19.24 0.4K
12:47 19.24 19.25 19.24 19.25 1.1K
12:48 19.25 19.25 19.25 19.25 2.0K
12:49 19.26 19.28 19.26 19.27 4.2K
12:50 19.28 19.28 19.28 19.27 0.5K
12:51 19.28 19.28 19.28 19.28 1.0K
12:52 19.28 19.28 19.28 19.28 0.2K
12:53 19.28 19.28 19.28 19.28 1.3K
12:54 19.28 19.28 19.28 19.28 1.3K
12:55 19.28 19.29 19.28 19.29 1.8K
12:56 19.29 19.29 19.29 19.29 1.0K
12:57 19.29 19.29 19.29 19.29 1.5K
12:58 19.28 19.29 19.28 19.29 1.3K
12:59 19.29 19.29 19.29 19.29 1.7K
13:00 19.29 19.29 19.28 19.29 1.6K
13:01 19.29 19.29 19.28 19.29 1.5K
13:02 19.29 19.29 19.29 19.29 0.8K
13:03 19.29 19.30 19.29 19.30 1.4K
13:04 19.30 19.30 19.30 19.30 1.9K
13:05 19.29 19.29 19.29 19.29 1.0K
13:06 19.29 19.29 19.29 19.29 1.0K
13:07 19.30 19.31 19.30 19.31 3.8K
13:08 19.31 19.31 19.31 19.31 1.1K
13:09 19.32 19.32 19.32 19.32 0.8K
13:10 19.33 19.33 19.33 19.33 1.7K
13:11 19.35 19.35 19.33 19.33 1.7K
13:12 19.34 19.34 19.34 19.34 1.0K
13:13 19.35 19.35 19.35 19.35 1.1K
13:14 19.35 19.35 19.35 19.35 0.7K
13:15 19.34 19.34 19.33 19.34 0.9K
13:16 19.35 19.35 19.35 19.35 0.9K
13:17 19.35 19.35 19.33 19.34 6.1K
13:18 19.34 19.34 19.34 19.34 0.9K
13:19 19.34 19.34 19.33 19.33 1.6K
13:20 19.32 19.33 19.32 19.33 1.8K
13:21 19.33 19.34 19.33 19.34 2.8K
13:22 19.34 19.35 19.34 19.34 2.9K
13:23 19.34 19.35 19.34 19.34 4.2K
13:24 19.34 19.34 19.26 19.26 9.7K
13:25 19.27 19.27 19.27 19.27 0.5K
13:26 19.25 19.25 19.25 19.25 2.2K
13:28 19.24 19.25 19.24 19.25 1.0K
13:29 19.25 19.25 19.25 19.25 1.4K
13:30 19.25 19.25 19.25 19.25 0.7K
13:31 19.24 19.24 19.24 19.24 2.7K
13:32 19.23 19.23 19.23 19.23 0.6K
13:33 19.23 19.25 19.23 19.25 0.9K
13:34 19.25 19.25 19.25 19.25 1.1K
13:35 19.25 19.25 19.24 19.24 0.8K
13:36 19.25 19.25 19.24 19.25 1.0K
13:37 19.25 19.25 19.25 19.25 0.9K
13:38 19.23 19.25 19.23 19.24 1.5K
13:39 19.24 19.24 19.24 19.24 0.7K
13:40 19.25 19.25 19.22 19.22 1.8K
13:41 19.24 19.24 19.24 19.24 0.6K
13:42 19.24 19.25 19.24 19.25 1.1K
13:43 19.23 19.23 19.23 19.23 2.1K
13:44 19.24 19.24 19.24 19.24 0.5K
13:45 19.24 19.24 19.23 19.23 1.0K
13:46 19.24 19.24 19.24 19.24 1.3K
13:47 19.23 19.24 19.23 19.24 0.8K
13:48 19.24 19.24 19.24 19.24 1.4K
13:49 19.24 19.24 19.24 19.24 1.1K
13:50 19.24 19.24 19.21 19.21 1.8K
13:51 19.21 19.22 19.21 19.22 1.3K
13:52 19.22 19.23 19.22 19.23 1.7K
13:53 19.22 19.23 19.22 19.23 1.2K
13:54 19.22 19.22 19.21 19.21 5.4K
13:56 19.21 19.22 19.21 19.22 0.9K
13:57 19.22 19.22 19.19 19.19 2.2K
13:58 19.19 19.19 19.19 19.19 1.0K
13:59 19.20 19.20 19.19 19.19 0.8K
14:00 19.20 19.20 19.14 19.14 4.6K
14:02 19.15 19.15 19.15 19.15 0.4K
14:03 19.15 19.15 19.14 19.14 1.8K
14:04 19.15 19.15 19.15 19.15 0.8K
14:05 19.15 19.15 19.15 19.15 2.2K
14:06 19.15 19.15 19.15 19.15 1.1K
14:07 19.06 19.08 19.06 19.07 16.0K
14:08 19.06 19.06 19.06 19.06 0.6K
14:09 19.04 19.05 19.04 19.05 1.4K
14:10 19.05 19.05 19.05 19.05 1.8K
14:11 19.08 19.09 19.08 19.08 3.9K
14:12 19.08 19.09 19.08 19.09 1.2K
14:13 19.09 19.09 19.06 19.06 3.1K
14:14 19.06 19.06 19.04 19.05 2.1K
14:15 19.03 19.03 19.01 19.01 1.9K
14:16 19.02 19.02 18.95 18.95 4.1K
14:17 18.96 18.98 18.96 18.98 1.2K
14:18 19.00 19.00 19.00 19.00 0.2K
14:19 18.99 19.00 18.99 18.99 2.4K
14:20 18.99 18.99 18.99 18.99 1.2K
14:21 18.99 18.99 18.99 18.99 1.4K
14:22 18.99 19.01 18.99 19.01 3.3K
14:24 19.01 19.01 19.01 19.01 1.0K
14:25 19.01 19.01 19.01 19.01 1.2K
14:26 19.01 19.01 19.01 19.01 1.2K
14:27 19.01 19.01 19.00 19.00 0.9K
14:28 19.00 19.01 19.00 19.00 2.2K
14:29 19.00 19.00 19.00 19.00 0.7K
14:30 19.01 19.01 19.01 19.01 1.0K
14:31 19.01 19.04 19.01 19.04 4.3K
14:32 19.04 19.05 19.04 19.05 1.4K
14:33 19.06 19.06 19.03 19.03 4.6K
14:34 19.04 19.05 19.04 19.05 1.0K
14:35 19.05 19.05 19.03 19.05 1.6K
14:36 19.05 19.05 19.05 19.05 1.2K
14:37 19.05 19.09 19.05 19.08 3.5K
14:38 19.09 19.09 19.09 19.09 2.2K
14:39 19.09 19.09 19.09 19.09 2.0K
14:40 19.11 19.13 19.11 19.13 4.7K
14:42 19.16 19.16 19.16 19.16 1.5K
14:43 19.16 19.16 19.16 19.16 1.3K
14:44 19.17 19.18 19.17 19.18 1.5K
14:45 19.19 19.19 19.19 19.19 1.0K
14:46 19.19 19.22 19.18 19.18 5.3K
14:47 19.18 19.18 19.18 19.18 1.0K
14:48 19.18 19.18 19.18 19.18 1.9K
14:50 19.16 19.20 19.16 19.20 1.3K
14:51 19.22 19.22 19.18 19.18 2.1K
14:52 19.22 19.22 19.22 19.22 1.4K
14:53 19.22 19.22 19.18 19.22 1.4K
14:54 19.22 19.22 19.19 19.20 1.7K
14:55 19.21 19.22 19.21 19.22 1.2K
14:56 19.22 19.22 19.21 19.22 5.4K
14:57 19.22 19.22 19.22 19.22 0.8K
14:58 19.22 19.22 19.20 19.21 3.2K
14:59 19.22 19.22 19.21 19.22 2.4K
15:00 19.21 19.23 19.21 19.23 7.3K
15:01 19.25 19.25 19.24 19.25 1.4K
15:02 19.25 19.25 19.25 19.25 2.2K
15:03 19.25 19.25 19.25 19.25 1.2K
15:04 19.25 19.25 19.24 19.25 2.9K
15:05 19.25 19.25 19.23 19.23 2.7K
15:06 19.24 19.24 19.23 19.23 1.5K
15:07 19.25 19.25 19.23 19.23 2.1K
15:08 19.23 19.23 19.19 19.20 8.3K
15:09 19.20 19.20 19.20 19.20 0.7K
15:10 19.19 19.20 19.19 19.20 1.9K
15:11 19.21 19.21 19.21 19.21 1.7K
15:12 19.21 19.22 19.21 19.22 1.5K
15:13 19.22 19.22 19.20 19.21 2.4K
15:14 19.21 19.24 19.21 19.24 3.0K
15:15 19.24 19.25 19.24 19.25 2.1K
15:16 19.26 19.28 19.26 19.26 4.4K
15:17 19.23 19.25 19.23 19.25 1.6K
15:18 19.25 19.25 19.23 19.25 2.5K
15:19 19.25 19.28 19.25 19.28 2.5K
15:20 19.28 19.28 19.27 19.27 4.9K
15:21 19.27 19.27 19.27 19.27 1.4K
15:22 19.27 19.28 19.27 19.28 3.4K
15:23 19.28 19.28 19.28 19.27 3.8K
15:24 19.27 19.29 19.27 19.29 5.3K
15:25 19.29 19.29 19.29 19.29 2.5K
15:26 19.30 19.32 19.30 19.32 3.9K
15:27 19.33 19.35 19.31 19.35 3.2K
15:28 19.35 19.35 19.34 19.34 2.4K
15:29 19.36 19.36 19.33 19.33 4.4K
15:30 19.33 19.33 19.31 19.31 2.1K
15:31 19.31 19.34 19.30 19.33 5.1K
15:32 19.34 19.34 19.33 19.33 1.4K
15:33 19.33 19.35 19.33 19.35 4.2K
15:34 19.34 19.34 19.33 19.34 3.5K
15:35 19.35 19.35 19.35 19.35 3.8K
15:36 19.35 19.36 19.34 19.35 3.8K
15:37 19.35 19.35 19.33 19.33 4.7K
15:38 19.33 19.35 19.33 19.35 7.1K
15:39 19.35 19.35 19.35 19.35 2.4K
15:40 19.35 19.36 19.35 19.36 4.0K
15:41 19.36 19.36 19.35 19.36 5.9K
15:42 19.36 19.36 19.34 19.34 10.0K
15:43 19.35 19.35 19.35 19.35 2.7K
15:44 19.35 19.35 19.35 19.35 4.4K
15:45 19.36 19.36 19.35 19.35 4.3K
15:46 19.38 19.39 19.36 19.38 11.8K
15:47 19.39 19.40 19.39 19.40 3.9K
15:48 19.40 19.42 19.39 19.41 7.1K
15:49 19.41 19.42 19.40 19.40 2.3K
15:50 19.42 19.46 19.42 19.45 9.9K
15:51 19.44 19.47 19.44 19.46 7.2K
15:52 19.47 19.50 19.46 19.50 9.1K
15:53 19.49 19.50 19.46 19.49 23.8K
15:54 19.49 19.52 19.48 19.50 24.5K
15:55 19.47 19.50 19.45 19.45 18.4K
15:56 19.44 19.46 19.43 19.43 19.5K
15:57 19.43 19.45 19.42 19.44 19.1K
15:58 19.44 19.46 19.44 19.46 27.7K
15:59 19.45 19.50 19.45 19.45 170.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available