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 18.97 19.08 18.97 19.08 15.4K
09:31 18.97 18.97 18.97 18.97 0.6K
09:33 18.99 18.99 18.99 18.99 0.2K
09:34 18.81 18.81 18.81 18.81 0.4K
09:35 18.91 18.91 18.91 18.91 0.8K
09:38 18.90 18.90 18.90 18.90 3.2K
09:39 18.84 18.92 18.83 18.92 0.4K
09:40 18.92 18.92 18.92 18.92 0.9K
09:41 19.00 19.00 19.00 19.00 0.4K
09:43 18.92 19.02 18.92 19.01 14.9K
09:44 19.01 19.03 19.01 19.02 0.9K
09:45 19.03 19.04 18.99 18.99 2.1K
09:46 19.00 19.00 19.00 19.00 1.0K
09:47 19.00 19.00 19.00 19.00 2.6K
09:48 19.01 19.01 18.99 19.01 2.2K
09:49 19.00 19.00 19.00 19.00 0.3K
09:50 18.97 18.97 18.97 18.97 0.2K
09:51 18.97 18.97 18.97 18.97 0.3K
09:52 18.95 18.95 18.91 18.91 1.8K
09:55 18.88 18.88 18.88 18.88 1.0K
09:57 18.85 18.85 18.85 18.85 0.4K
09:59 18.84 18.84 18.84 18.84 0.6K
10:00 18.84 18.84 18.84 18.84 0.3K
10:01 18.84 18.84 18.84 18.84 3.1K
10:02 18.88 18.91 18.88 18.91 2.1K
10:04 18.90 18.90 18.90 18.90 0.7K
10:06 18.90 18.90 18.86 18.86 2.5K
10:07 18.85 18.85 18.85 18.85 0.6K
10:08 18.87 18.97 18.87 18.97 16.2K
10:09 18.93 18.93 18.93 18.93 0.2K
10:10 18.93 18.93 18.93 18.93 0.5K
10:11 18.96 18.96 18.96 18.96 0.9K
10:12 18.95 18.95 18.95 18.95 0.6K
10:13 18.97 18.98 18.97 18.98 13.0K
10:14 18.94 18.94 18.94 18.94 1.6K
10:17 18.97 19.07 18.97 19.03 79.0K
10:18 19.03 19.08 19.03 19.03 23.6K
10:19 19.12 19.12 18.99 19.08 24.3K
10:20 19.07 19.07 19.03 19.03 12.7K
10:21 19.03 19.04 19.00 19.04 7.8K
10:22 19.01 19.02 18.98 19.02 11.6K
10:23 19.00 19.00 19.00 19.00 2.2K
10:24 19.02 19.02 18.96 18.96 36.3K
10:26 19.02 19.06 19.01 19.06 7.6K
10:27 19.06 19.06 19.06 19.06 6.4K
10:28 19.03 19.03 19.03 19.02 0.6K
10:30 19.00 19.00 19.00 19.00 2.2K
10:31 18.99 18.99 18.99 18.99 0.1K
10:32 18.99 18.99 18.96 18.96 0.8K
10:33 18.94 18.96 18.94 18.96 0.5K
10:34 18.96 18.96 18.96 18.96 2.5K
10:35 18.96 19.03 18.96 19.03 3.0K
10:38 19.02 19.02 19.01 19.01 0.5K
10:39 19.03 19.03 19.03 19.02 0.5K
10:40 19.02 19.02 18.95 18.95 2.4K
10:42 18.96 18.96 18.96 18.96 2.2K
10:44 18.94 18.94 18.93 18.94 7.1K
10:45 18.94 18.99 18.94 18.97 1.7K
10:46 18.97 18.97 18.97 18.97 0.7K
10:47 18.96 18.96 18.96 18.96 1.7K
10:51 18.89 18.89 18.89 18.89 0.8K
10:52 18.89 18.89 18.89 18.89 0.9K
10:54 18.92 18.99 18.92 18.99 4.4K
10:55 19.00 19.00 19.00 19.00 0.4K
10:56 19.00 19.00 18.99 18.99 0.4K
10:58 18.99 18.99 18.98 18.98 0.9K
11:00 18.92 18.94 18.91 18.91 25.8K
11:03 18.92 18.92 18.92 18.92 6.7K
11:04 18.92 18.92 18.92 18.92 0.6K
11:06 18.92 18.97 18.92 18.97 9.8K
11:08 19.02 19.02 19.02 19.02 3.9K
11:09 19.01 19.02 19.01 19.02 6.0K
11:10 19.04 19.04 19.04 19.04 0.8K
11:11 19.02 19.02 18.99 19.00 1.7K
11:12 19.00 19.07 19.00 19.07 501.8K
11:14 19.07 19.07 19.07 19.07 0.5K
11:15 19.06 19.06 19.06 19.06 0.9K
11:17 19.09 19.10 19.09 19.10 1.2K
11:18 19.11 19.12 19.08 19.08 2.2K
11:19 19.10 19.10 19.10 19.10 1.4K
11:23 19.11 19.11 19.11 19.11 2.3K
11:24 19.15 19.15 19.15 19.15 0.3K
11:25 19.15 19.15 19.15 19.15 0.2K
11:26 19.17 19.17 19.16 19.16 1.6K
11:27 19.13 19.13 19.11 19.11 1.7K
11:29 19.10 19.10 19.09 19.09 0.9K
11:30 19.10 19.11 19.10 19.11 0.8K
11:31 19.11 19.11 19.11 19.11 0.5K
11:32 19.11 19.11 19.11 19.11 0.2K
11:33 19.11 19.13 19.11 19.13 1.1K
11:35 19.14 19.15 19.14 19.15 3.7K
11:40 19.20 19.24 19.20 19.23 5.7K
11:41 19.23 19.23 19.23 19.23 1.2K
11:42 19.28 19.31 19.28 19.31 2.0K
11:43 19.30 19.30 19.28 19.28 2.4K
11:45 19.27 19.27 19.26 19.26 1.0K
11:46 19.26 19.31 19.26 19.28 2.7K
11:47 19.27 19.28 19.27 19.28 0.4K
11:48 19.28 19.28 19.28 19.27 1.5K
11:49 19.26 19.26 19.26 19.26 0.7K
11:50 19.25 19.26 19.21 19.21 6.4K
11:52 19.20 19.20 19.20 19.20 0.8K
11:53 19.20 19.20 19.20 19.20 0.6K
11:55 19.16 19.16 19.13 19.13 1.4K
11:56 19.13 19.13 19.13 19.13 0.5K
11:57 19.13 19.13 19.13 19.13 0.8K
12:00 19.13 19.13 19.11 19.11 0.6K
12:02 19.11 19.11 19.11 19.11 0.8K
12:03 19.14 19.14 19.14 19.14 0.4K
12:04 19.15 19.15 19.13 19.13 0.7K
12:05 19.14 19.14 19.14 19.14 0.4K
12:06 19.14 19.14 19.14 19.14 0.2K
12:07 19.14 19.14 19.14 19.14 5.1K
12:08 19.14 19.14 19.14 19.14 0.6K
12:10 19.14 19.14 19.14 19.14 0.5K
12:11 19.14 19.14 19.14 19.14 0.6K
12:12 19.14 19.16 19.14 19.16 0.2K
12:13 19.18 19.18 19.17 19.17 2.4K
12:17 19.18 19.18 19.18 19.18 0.7K
12:18 19.16 19.16 19.16 19.16 0.8K
12:20 19.15 19.18 19.15 19.18 3.6K
12:21 19.16 19.17 19.16 19.17 0.4K
12:22 19.17 19.17 19.17 19.17 0.2K
12:23 19.14 19.14 19.14 19.14 1.9K
12:24 19.14 19.14 19.13 19.14 0.5K
12:25 19.14 19.15 19.14 19.15 2.2K
12:29 19.16 19.16 19.16 19.16 0.7K
12:30 19.20 19.20 19.20 19.20 0.4K
12:31 19.17 19.17 19.17 19.17 2.0K
12:32 19.15 19.15 19.14 19.15 2.4K
12:34 19.11 19.13 19.11 19.13 1.8K
12:36 19.15 19.15 19.15 19.15 0.6K
12:37 19.17 19.17 19.17 19.17 0.9K
12:41 19.16 19.16 19.16 19.16 0.7K
12:44 19.15 19.15 19.15 19.15 0.9K
12:47 19.18 19.18 19.18 19.18 3.6K
12:48 19.13 19.13 19.13 19.13 2.3K
12:49 19.12 19.12 19.12 19.12 1.5K
12:52 19.11 19.11 19.11 19.11 0.5K
12:53 19.12 19.12 19.12 19.11 0.4K
12:55 19.10 19.10 19.10 19.10 0.8K
12:56 19.09 19.09 19.09 19.09 0.3K
12:58 19.10 19.10 19.07 19.07 1.0K
12:59 19.04 19.05 19.03 19.05 1.5K
13:00 19.04 19.04 19.04 19.04 0.8K
13:03 19.01 19.01 19.01 19.01 0.7K
13:04 19.02 19.02 19.02 19.02 0.7K
13:06 19.02 19.02 19.02 19.02 1.6K
13:07 19.00 19.00 19.00 19.00 1.6K
13:08 19.01 19.02 19.01 19.01 10.3K
13:09 19.02 19.02 19.01 19.01 1.9K
13:10 18.99 18.99 18.99 18.99 0.9K
13:11 18.98 18.98 18.98 18.98 0.5K
13:12 18.96 18.96 18.95 18.95 1.3K
13:14 18.94 18.94 18.93 18.93 1.1K
13:16 18.93 18.93 18.88 18.88 0.8K
13:17 18.87 18.87 18.87 18.87 0.8K
13:19 18.86 18.86 18.86 18.86 1.0K
13:22 18.83 18.84 18.82 18.84 2.2K
13:23 18.86 18.87 18.86 18.87 7.0K
13:24 18.86 18.86 18.86 18.86 1.2K
13:25 18.92 18.95 18.92 18.95 7.0K
13:28 18.92 18.92 18.92 18.92 2.1K
13:33 19.01 19.01 19.01 19.01 0.6K
13:34 19.01 19.01 19.01 19.01 0.2K
13:35 19.01 19.01 19.01 19.01 2.0K
13:36 19.01 19.01 19.01 19.01 0.1K
13:37 19.06 19.06 19.05 19.06 1.4K
13:38 19.10 19.10 19.07 19.07 11.4K
13:40 19.10 19.10 19.10 19.10 1.3K
13:41 19.11 19.11 19.11 19.11 0.3K
13:42 19.11 19.11 19.08 19.08 2.1K
13:43 19.05 19.07 19.05 19.05 0.7K
13:44 19.07 19.07 19.07 19.07 0.3K
13:45 19.07 19.07 19.07 19.07 0.7K
13:47 19.10 19.11 19.10 19.11 0.9K
13:48 19.11 19.11 19.11 19.11 0.1K
13:49 19.11 19.11 19.11 19.11 1.1K
13:50 19.14 19.14 19.14 19.14 3.3K
13:51 19.14 19.14 19.10 19.10 1.8K
13:54 19.12 19.12 19.12 19.12 0.5K
13:56 19.12 19.12 19.12 19.12 0.6K
13:57 19.12 19.12 19.12 19.11 0.4K
13:58 19.10 19.12 19.10 19.11 0.4K
13:59 19.12 19.12 19.12 19.11 0.5K
14:00 19.14 19.14 19.14 19.14 1.4K
14:02 19.16 19.16 19.16 19.16 0.1K
14:03 19.21 19.21 19.20 19.20 10.5K
14:04 19.19 19.19 19.19 19.19 0.7K
14:07 19.19 19.19 19.19 19.19 0.4K
14:08 19.19 19.19 19.19 19.19 0.8K
14:09 19.20 19.20 19.20 19.20 0.6K
14:11 19.20 19.20 19.20 19.20 0.2K
14:12 19.20 19.20 19.20 19.20 0.6K
14:13 19.20 19.20 19.20 19.20 1.4K
14:14 19.18 19.18 19.18 19.18 0.2K
14:15 19.18 19.18 19.18 19.18 1.4K
14:17 19.17 19.17 19.17 19.17 0.2K
14:18 19.16 19.17 19.16 19.17 2.1K
14:20 19.19 19.19 19.19 19.18 0.9K
14:22 19.19 19.19 19.19 19.18 1.5K
14:27 19.18 19.18 19.18 19.18 1.1K
14:29 19.16 19.16 19.16 19.16 1.3K
14:30 19.18 19.18 19.18 19.18 2.4K
14:31 19.18 19.18 19.18 19.18 0.5K
14:32 19.17 19.17 19.17 19.17 0.9K
14:35 19.18 19.18 19.18 19.18 0.6K
14:36 19.18 19.18 19.18 19.18 0.4K
14:37 19.18 19.19 19.18 19.19 0.8K
14:38 19.18 19.18 19.18 19.18 0.8K
14:39 19.19 19.19 19.19 19.19 0.3K
14:40 19.21 19.21 19.21 19.21 1.7K
14:41 19.22 19.22 19.22 19.22 0.6K
14:42 19.23 19.23 19.23 19.23 0.4K
14:44 19.23 19.23 19.23 19.23 0.6K
14:46 19.21 19.21 19.21 19.21 2.3K
14:47 19.16 19.16 19.16 19.16 0.4K
14:48 19.14 19.15 19.14 19.15 0.4K
14:49 19.15 19.16 19.15 19.16 2.1K
14:53 19.17 19.17 19.17 19.17 0.2K
14:54 19.17 19.19 19.17 19.19 2.2K
14:55 19.19 19.19 19.19 19.18 0.7K
14:56 19.20 19.21 19.20 19.21 1.0K
14:58 19.22 19.22 19.22 19.22 0.8K
14:59 19.22 19.22 19.22 19.22 0.7K
15:00 19.24 19.24 19.24 19.24 0.8K
15:01 19.24 19.24 19.24 19.24 0.7K
15:02 19.25 19.25 19.25 19.25 0.3K
15:03 19.25 19.25 19.25 19.25 5.0K
15:04 19.24 19.24 19.24 19.24 1.3K
15:05 19.26 19.26 19.26 19.26 1.9K
15:08 19.26 19.26 19.26 19.26 0.6K
15:09 19.24 19.26 19.24 19.26 0.5K
15:10 19.26 19.26 19.26 19.26 0.9K
15:11 19.26 19.26 19.26 19.26 0.1K
15:12 19.26 19.30 19.26 19.30 2.7K
15:13 19.27 19.27 19.25 19.25 2.2K
15:14 19.23 19.23 19.23 19.23 0.3K
15:15 19.23 19.23 19.23 19.23 1.7K
15:17 19.23 19.24 19.23 19.24 0.6K
15:18 19.24 19.25 19.24 19.24 1.8K
15:19 19.24 19.24 19.24 19.24 2.0K
15:23 19.24 19.24 19.21 19.21 1.9K
15:24 19.22 19.25 19.21 19.23 4.5K
15:25 19.22 19.22 19.22 19.22 1.0K
15:27 19.22 19.22 19.22 19.22 0.7K
15:28 19.21 19.23 19.21 19.22 3.6K
15:30 19.21 19.21 19.21 19.21 0.5K
15:31 19.20 19.20 19.20 19.20 0.8K
15:32 19.20 19.20 19.20 19.20 0.4K
15:33 19.20 19.20 19.20 19.20 0.5K
15:34 19.20 19.21 19.20 19.20 0.6K
15:35 19.19 19.22 19.18 19.20 9.2K
15:37 19.19 19.19 19.19 19.19 1.0K
15:38 19.17 19.20 19.17 19.20 0.7K
15:39 19.20 19.22 19.20 19.22 5.7K
15:40 19.22 19.23 19.22 19.23 3.2K
15:41 19.22 19.22 19.21 19.21 1.9K
15:42 19.20 19.21 19.20 19.21 2.4K
15:43 19.22 19.23 19.21 19.20 5.8K
15:44 19.21 19.21 19.21 19.20 1.1K
15:45 19.20 19.21 19.20 19.21 5.7K
15:46 19.21 19.21 19.21 19.21 0.5K
15:47 19.21 19.21 19.21 19.21 0.6K
15:48 19.21 19.21 19.21 19.21 1.9K
15:49 19.20 19.21 19.20 19.21 8.5K
15:50 19.20 19.20 19.20 19.20 2.5K
15:51 19.20 19.28 19.20 19.27 6.4K
15:52 19.28 19.33 19.28 19.31 10.9K
15:53 19.31 19.31 19.30 19.31 1.5K
15:54 19.30 19.30 19.29 19.30 4.1K
15:55 19.30 19.30 19.28 19.29 13.1K
15:56 19.29 19.30 19.28 19.29 8.9K
15:57 19.29 19.29 19.25 19.27 9.9K
15:58 19.27 19.27 19.26 19.26 10.9K
15:59 19.26 19.29 19.25 19.28 239.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available