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 19.36 19.43 19.36 19.37 254.4K
09:32 19.28 19.28 19.28 19.28 0.3K
09:36 19.26 19.26 19.26 19.26 0.2K
09:38 19.26 19.26 19.26 19.26 0.7K
09:45 19.40 19.40 19.40 19.40 1.4K
09:48 19.25 19.39 19.25 19.39 2.9K
09:49 19.31 19.35 19.31 19.35 5.0K
09:54 19.36 19.38 19.36 19.38 0.8K
09:57 19.35 19.35 19.32 19.32 2.6K
09:58 19.25 19.25 19.25 19.25 0.4K
10:00 19.34 19.50 19.34 19.50 4.8K
10:01 19.56 19.57 19.56 19.57 1.3K
10:03 19.60 19.60 19.60 19.60 0.5K
10:04 19.55 19.57 19.55 19.57 0.6K
10:05 19.51 19.56 19.51 19.56 3.3K
10:06 19.56 19.56 19.49 19.49 0.8K
10:07 19.52 19.52 19.52 19.52 0.4K
10:08 19.57 19.57 19.55 19.57 5.6K
10:09 19.57 19.59 19.57 19.59 3.5K
10:10 19.54 19.63 19.54 19.63 1.8K
10:11 19.68 19.68 19.63 19.63 4.3K
10:14 19.70 19.75 19.70 19.75 1.4K
10:16 19.75 19.78 19.74 19.78 1.2K
10:17 19.74 19.74 19.68 19.69 2.3K
10:18 19.72 19.72 19.65 19.65 1.2K
10:19 19.63 19.63 19.61 19.61 2.7K
10:20 19.55 19.63 19.55 19.63 0.3K
10:21 19.55 19.57 19.55 19.55 1.3K
10:22 19.52 19.52 19.52 19.52 0.1K
10:23 19.53 19.54 19.53 19.54 0.2K
10:24 19.52 19.57 19.50 19.57 3.5K
10:25 19.57 19.62 19.57 19.62 1.9K
10:27 19.57 19.57 19.57 19.57 0.5K
10:28 19.57 19.61 19.57 19.61 0.4K
10:29 19.62 19.66 19.62 19.64 1.2K
10:30 19.64 19.66 19.64 19.66 0.7K
10:31 19.66 19.68 19.65 19.68 1.7K
10:32 19.70 19.70 19.70 19.70 1.0K
10:33 19.72 19.72 19.72 19.72 0.8K
10:34 19.76 19.76 19.76 19.76 0.2K
10:36 19.76 19.76 19.73 19.73 1.4K
10:37 19.77 19.79 19.76 19.76 5.1K
10:38 19.76 19.76 19.76 19.76 0.2K
10:39 19.75 19.77 19.75 19.77 1.2K
10:40 19.79 19.79 19.79 19.79 0.2K
10:41 19.77 19.77 19.74 19.74 0.6K
10:42 19.75 19.75 19.75 19.75 0.7K
10:43 19.77 19.77 19.77 19.77 0.9K
10:45 19.78 19.78 19.75 19.75 1.7K
10:46 19.78 19.78 19.77 19.77 1.9K
10:47 19.81 19.81 19.80 19.80 1.0K
10:48 19.79 19.79 19.79 19.79 0.5K
10:49 19.79 19.79 19.79 19.79 0.8K
10:50 19.81 19.83 19.79 19.83 1.8K
10:51 19.81 19.83 19.81 19.83 1.9K
10:52 19.83 19.83 19.83 19.83 0.4K
10:53 19.84 19.85 19.84 19.85 0.9K
10:54 19.84 19.87 19.83 19.87 1.4K
10:56 19.86 19.88 19.83 19.83 2.0K
10:58 19.83 19.83 19.82 19.82 14.3K
10:59 19.85 19.85 19.82 19.82 2.8K
11:00 19.87 19.88 19.87 19.88 2.6K
11:01 19.90 19.93 19.90 19.93 4.8K
11:03 19.93 19.93 19.93 19.93 0.3K
11:04 19.95 19.95 19.95 19.95 0.2K
11:08 19.93 19.93 19.89 19.89 1.3K
11:09 19.87 19.87 19.87 19.86 0.6K
11:10 19.89 19.90 19.89 19.90 2.3K
11:11 19.87 19.87 19.86 19.86 0.9K
11:14 19.84 19.84 19.84 19.84 0.8K
11:15 19.87 19.87 19.85 19.85 0.6K
11:16 19.88 19.88 19.88 19.88 0.4K
11:18 19.85 19.88 19.85 19.88 4.0K
11:19 19.87 19.87 19.87 19.86 3.1K
11:20 19.86 19.86 19.86 19.86 0.2K
11:21 19.93 19.97 19.93 19.97 18.4K
11:22 19.97 19.98 19.97 19.97 2.2K
11:24 19.95 19.95 19.95 19.95 0.8K
11:26 19.93 19.94 19.93 19.94 4.2K
11:28 19.94 19.94 19.94 19.94 0.4K
11:29 19.94 19.94 19.94 19.94 0.2K
11:30 19.95 19.95 19.94 19.94 2.8K
11:31 19.95 19.97 19.95 19.97 0.6K
11:32 19.98 19.99 19.98 19.99 1.2K
11:33 19.98 19.98 19.93 19.93 3.9K
11:34 19.91 19.91 19.84 19.84 15.2K
11:35 19.80 19.80 19.80 19.80 0.8K
11:36 19.75 19.75 19.75 19.75 1.3K
11:37 19.78 19.78 19.75 19.75 7.5K
11:38 19.66 19.66 19.66 19.66 27.4K
11:39 19.67 19.67 19.67 19.67 1.3K
11:41 19.70 19.70 19.66 19.66 1.2K
11:42 19.63 19.68 19.62 19.67 3.0K
11:43 19.69 19.70 19.69 19.68 4.9K
11:44 19.65 19.65 19.65 19.65 100.0K
11:45 19.69 19.85 19.62 19.64 104.8K
11:46 19.64 19.64 19.64 19.64 1.8K
11:47 19.57 19.58 19.57 19.58 1.7K
11:48 19.57 19.57 19.57 19.57 0.4K
11:49 19.55 19.55 19.55 19.55 0.1K
11:50 19.54 19.54 19.54 19.54 0.3K
11:51 19.57 19.57 19.57 19.57 0.7K
11:53 19.56 19.62 19.56 19.62 5.3K
11:55 19.57 19.59 19.57 19.58 1.7K
11:56 19.55 19.55 19.55 19.55 0.1K
11:57 19.55 19.55 19.55 19.55 0.7K
11:58 19.57 19.57 19.55 19.55 1.2K
11:59 19.53 19.53 19.53 19.53 0.6K
12:00 19.57 19.57 19.56 19.56 0.9K
12:01 19.59 19.62 19.59 19.62 1.5K
12:02 19.62 19.62 19.62 19.62 0.5K
12:03 19.60 19.60 19.60 19.60 1.4K
12:05 19.59 19.59 19.59 19.59 0.1K
12:06 19.59 19.59 19.58 19.58 0.8K
12:07 19.60 19.60 19.60 19.60 0.8K
12:08 19.60 19.60 19.60 19.60 0.5K
12:10 19.60 19.60 19.60 19.60 0.4K
12:12 19.60 19.60 19.60 19.60 0.2K
12:13 19.58 19.58 19.58 19.58 1.7K
12:14 19.56 19.56 19.56 19.56 0.4K
12:15 19.57 19.59 19.57 19.59 2.5K
12:16 19.58 19.58 19.58 19.58 0.8K
12:17 19.55 19.55 19.55 19.55 0.5K
12:18 19.52 19.54 19.52 19.52 1.8K
12:19 19.56 19.56 19.56 19.56 2.3K
12:21 19.56 19.56 19.56 19.56 0.2K
12:22 19.57 19.57 19.57 19.57 1.9K
12:23 19.56 19.57 19.56 19.57 0.9K
12:24 19.56 19.56 19.56 19.56 0.6K
12:25 19.55 19.55 19.55 19.55 0.3K
12:26 19.57 19.57 19.56 19.56 0.7K
12:28 19.56 19.57 19.56 19.57 1.2K
12:29 19.57 19.57 19.57 19.57 0.5K
12:30 19.57 19.60 19.57 19.60 1.3K
12:31 19.60 19.60 19.60 19.60 1.7K
12:32 19.61 19.61 19.61 19.61 0.4K
12:34 19.62 19.62 19.62 19.62 1.0K
12:37 19.66 19.66 19.64 19.64 3.4K
12:40 19.58 19.58 19.58 19.58 0.5K
12:42 19.59 19.59 19.59 19.59 0.2K
12:43 19.67 19.79 19.67 19.79 127.8K
12:44 19.70 19.70 19.70 19.70 2.4K
12:45 19.69 19.74 19.69 19.70 11.2K
12:46 19.73 19.73 19.73 19.73 0.2K
12:47 19.75 19.78 19.75 19.78 3.4K
12:56 19.75 19.75 19.75 19.75 0.8K
12:57 19.74 19.74 19.69 19.69 3.9K
12:58 19.69 19.69 19.69 19.68 0.2K
12:59 19.70 19.78 19.70 19.78 2.3K
13:00 19.78 19.84 19.78 19.83 45.4K
13:01 19.83 19.84 19.83 19.84 0.8K
13:02 19.84 19.87 19.84 19.86 1.7K
13:03 19.85 19.85 19.85 19.85 0.5K
13:04 19.86 19.86 19.86 19.86 0.5K
13:05 19.86 19.86 19.86 19.86 0.9K
13:07 19.88 19.88 19.87 19.86 0.6K
13:08 19.85 19.85 19.85 19.85 1.0K
13:09 19.84 19.84 19.84 19.84 0.2K
13:11 19.83 19.83 19.83 19.83 0.6K
13:12 19.80 19.80 19.78 19.78 1.3K
13:14 19.78 19.82 19.78 19.82 1.1K
13:15 19.83 19.86 19.83 19.86 1.5K
13:17 19.86 19.86 19.86 19.86 0.7K
13:20 19.86 19.86 19.86 19.86 1.1K
13:21 19.85 19.85 19.84 19.84 1.7K
13:26 19.82 19.82 19.82 19.82 12.0K
13:27 19.81 19.81 19.81 19.81 0.8K
13:28 19.81 19.81 19.79 19.79 1.5K
13:29 19.76 19.77 19.76 19.77 0.8K
13:33 19.74 19.76 19.74 19.76 1.7K
13:35 19.75 19.75 19.75 19.75 1.3K
13:37 19.76 19.76 19.76 19.76 0.1K
13:38 19.76 19.76 19.76 19.76 0.2K
13:40 19.74 19.74 19.73 19.73 9.2K
13:41 19.75 19.75 19.71 19.73 2.3K
13:42 19.71 19.71 19.71 19.71 2.8K
13:44 19.72 19.78 19.72 19.78 7.1K
13:45 19.75 19.90 19.75 19.75 119.6K
13:46 19.90 19.93 19.90 19.93 1.7K
13:47 19.93 19.93 19.93 19.93 0.2K
13:48 19.93 19.93 19.93 19.93 1.3K
13:53 19.95 19.95 19.95 19.95 1.5K
13:54 19.96 20.02 19.96 20.02 10.2K
13:55 20.02 20.02 20.02 20.02 0.2K
13:56 19.98 19.98 19.98 19.98 2.2K
13:57 19.93 19.93 19.91 19.91 0.7K
13:58 19.92 19.92 19.92 19.92 0.4K
13:59 19.93 19.95 19.91 19.91 0.5K
14:00 19.94 19.97 19.94 19.97 1.4K
14:02 19.93 19.93 19.93 19.93 1.9K
14:03 19.94 19.94 19.94 19.93 0.9K
14:07 19.93 19.93 19.93 19.93 0.6K
14:08 19.91 19.91 19.91 19.91 2.3K
14:09 19.93 19.96 19.93 19.96 2.7K
14:10 19.95 19.95 19.95 19.95 0.5K
14:11 19.95 19.95 19.95 19.95 0.5K
14:14 19.97 19.97 19.97 19.97 0.2K
14:15 19.96 19.97 19.96 19.97 2.9K
14:16 19.95 19.95 19.95 19.95 0.5K
14:17 19.95 19.96 19.95 19.96 0.6K
14:19 19.91 19.91 19.89 19.89 12.1K
14:20 19.89 19.89 19.89 19.89 1.1K
14:21 19.90 19.92 19.89 19.92 29.5K
14:22 19.90 19.90 19.90 19.90 2.1K
14:25 19.91 19.91 19.91 19.91 1.1K
14:27 19.91 19.91 19.91 19.91 0.3K
14:28 19.89 19.89 19.84 19.84 15.3K
14:29 19.82 19.82 19.82 19.82 1.8K
14:31 19.84 19.84 19.84 19.84 0.8K
14:32 19.83 19.83 19.83 19.83 0.2K
14:33 19.84 19.84 19.83 19.83 3.7K
14:34 19.82 19.82 19.82 19.82 1.1K
14:35 19.84 19.84 19.83 19.83 0.3K
14:36 19.85 19.86 19.85 19.86 2.6K
14:37 19.85 19.85 19.85 19.85 0.5K
14:38 19.86 19.86 19.85 19.85 0.6K
14:39 19.85 19.85 19.85 19.85 0.6K
14:40 19.85 19.85 19.83 19.83 4.4K
14:41 19.85 19.90 19.85 19.90 12.6K
14:42 19.90 19.90 19.90 19.90 0.6K
14:43 19.89 19.90 19.89 19.90 0.8K
14:44 19.91 19.91 19.90 19.90 11.2K
14:45 19.90 19.90 19.90 19.90 2.6K
14:46 19.90 19.90 19.90 19.90 8.7K
14:47 19.91 19.91 19.91 19.91 3.7K
14:48 19.91 19.91 19.91 19.91 0.2K
14:49 19.91 19.91 19.90 19.90 0.4K
14:50 19.90 19.90 19.89 19.89 2.1K
14:51 19.90 19.90 19.90 19.90 1.8K
14:52 19.94 19.94 19.94 19.94 3.3K
14:56 19.94 19.95 19.94 19.95 1.0K
14:57 19.94 19.94 19.94 19.94 0.3K
14:58 19.94 19.94 19.89 19.89 4.7K
14:59 19.91 19.91 19.91 19.91 0.6K
15:01 19.90 19.90 19.90 19.90 0.8K
15:02 19.88 19.89 19.88 19.89 2.5K
15:03 19.92 19.92 19.91 19.91 3.3K
15:04 19.91 19.91 19.89 19.90 7.3K
15:05 19.90 19.90 19.90 19.90 1.2K
15:06 19.91 19.91 19.91 19.91 1.3K
15:07 19.91 19.91 19.91 19.91 1.3K
15:08 19.91 19.91 19.91 19.91 1.6K
15:09 19.88 19.89 19.88 19.89 4.3K
15:10 19.90 19.90 19.90 19.90 0.5K
15:11 19.90 19.90 19.90 19.90 0.2K
15:12 19.89 19.89 19.89 19.89 0.5K
15:13 19.90 19.90 19.86 19.86 4.2K
15:14 19.86 19.86 19.86 19.86 0.8K
15:15 19.85 19.85 19.85 19.85 0.5K
15:16 19.85 19.85 19.85 19.85 0.5K
15:18 19.86 19.86 19.85 19.85 3.5K
15:19 19.85 19.85 19.85 19.85 0.4K
15:20 19.85 19.85 19.83 19.84 3.1K
15:22 19.84 19.84 19.83 19.83 0.9K
15:24 19.84 19.84 19.84 19.84 0.5K
15:25 19.83 19.84 19.83 19.84 5.4K
15:26 19.84 19.84 19.84 19.84 1.1K
15:27 19.84 19.84 19.84 19.84 8.7K
15:28 19.83 19.84 19.83 19.84 1.8K
15:29 19.83 19.83 19.83 19.83 0.8K
15:30 19.84 19.84 19.84 19.84 2.1K
15:31 19.83 19.84 19.83 19.84 3.4K
15:33 19.84 19.84 19.84 19.84 0.5K
15:34 19.84 19.84 19.84 19.84 0.4K
15:35 19.85 19.85 19.81 19.81 5.2K
15:36 19.81 19.81 19.81 19.81 0.3K
15:37 19.81 19.82 19.81 19.81 1.3K
15:38 19.84 19.84 19.84 19.84 5.2K
15:39 19.85 19.85 19.84 19.84 3.3K
15:40 19.82 19.83 19.82 19.83 2.4K
15:41 19.83 19.84 19.83 19.84 0.9K
15:42 19.83 19.83 19.83 19.83 0.1K
15:43 19.83 19.83 19.81 19.81 3.3K
15:44 19.81 19.81 19.81 19.81 0.9K
15:45 19.79 19.79 19.78 19.78 4.9K
15:46 19.78 19.79 19.78 19.78 2.9K
15:47 19.78 19.78 19.78 19.77 3.0K
15:48 19.77 19.77 19.75 19.77 126.0K
15:49 19.78 19.78 19.76 19.76 1.8K
15:50 19.80 19.81 19.80 19.81 6.5K
15:51 19.81 19.81 19.80 19.81 6.2K
15:52 19.81 19.85 19.81 19.85 24.9K
15:53 19.85 19.85 19.85 19.85 2.2K
15:54 19.85 19.85 19.82 19.82 12.8K
15:55 19.80 19.81 19.80 19.81 6.5K
15:56 19.81 19.81 19.76 19.77 28.1K
15:57 19.77 19.77 19.76 19.76 18.1K
15:58 19.76 19.80 19.76 19.80 27.0K
15:59 19.81 19.86 19.81 19.84 273.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available