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 19.62 19.62 19.62 19.62 6.2K
09:31 19.62 19.62 19.62 19.62 0.2K
09:32 19.62 19.62 19.62 19.62 0.2K
09:33 19.57 19.64 19.57 19.62 2.4K
09:34 19.57 19.61 19.57 19.61 0.4K
09:35 19.62 19.68 19.60 19.66 2.9K
09:36 19.66 19.66 19.66 19.66 0.2K
09:37 19.66 19.66 19.66 19.66 0.3K
09:38 19.67 19.67 19.67 19.67 0.5K
09:39 19.67 19.67 19.67 19.67 0.5K
09:40 19.77 19.77 19.77 19.77 0.9K
09:42 19.69 19.69 19.69 19.69 0.7K
09:45 19.72 19.72 19.72 19.72 0.2K
09:46 19.70 19.70 19.70 19.70 0.5K
09:48 19.71 19.71 19.71 19.71 2.4K
09:49 19.71 19.71 19.71 19.71 1.2K
09:53 19.69 19.73 19.69 19.73 1.0K
09:56 19.71 19.71 19.71 19.70 0.3K
09:57 19.71 19.71 19.71 19.70 0.6K
10:00 19.71 19.71 19.67 19.67 1.3K
10:01 19.70 19.70 19.70 19.70 0.2K
10:02 19.70 19.70 19.70 19.70 0.1K
10:03 19.74 19.74 19.74 19.74 2.2K
10:04 19.73 19.74 19.73 19.74 8.0K
10:06 19.70 19.77 19.70 19.77 1.9K
10:07 19.77 19.77 19.77 19.77 0.1K
10:08 19.77 19.77 19.77 19.77 2.2K
10:12 19.76 19.76 19.76 19.76 0.8K
10:13 19.72 19.72 19.72 19.72 5.1K
10:15 19.72 19.72 19.72 19.72 0.1K
10:16 19.74 19.74 19.74 19.74 2.6K
10:19 19.71 19.71 19.71 19.71 0.7K
10:20 19.72 19.72 19.72 19.72 0.2K
10:21 19.72 19.74 19.72 19.74 0.3K
10:22 19.74 19.76 19.74 19.76 1.4K
10:25 19.79 19.80 19.79 19.80 1.2K
10:27 19.78 19.82 19.78 19.82 0.7K
10:28 19.79 19.79 19.79 19.78 0.5K
10:30 19.83 19.83 19.83 19.83 0.3K
10:31 19.81 19.81 19.81 19.81 0.1K
10:32 19.81 19.81 19.81 19.81 0.3K
10:33 19.81 19.81 19.81 19.81 0.3K
10:35 19.81 19.81 19.78 19.78 0.5K
10:36 19.78 19.78 19.76 19.76 1.1K
10:37 19.76 19.76 19.76 19.76 0.4K
10:38 19.75 19.75 19.75 19.75 0.4K
10:41 19.75 19.75 19.75 19.75 0.2K
10:42 19.81 19.81 19.81 19.81 2.7K
10:43 19.79 19.79 19.79 19.79 0.4K
10:44 19.82 19.82 19.82 19.82 0.2K
10:47 19.80 19.80 19.80 19.80 1.1K
10:48 19.81 19.82 19.81 19.82 5.1K
10:49 19.81 19.81 19.81 19.81 0.1K
10:50 19.81 19.81 19.81 19.81 0.2K
10:51 19.79 19.79 19.79 19.79 8.7K
10:52 19.80 19.80 19.80 19.80 1.4K
10:55 19.79 19.79 19.79 19.79 0.3K
10:58 19.76 19.76 19.76 19.76 1.0K
10:59 19.73 19.73 19.73 19.73 0.8K
11:00 19.75 19.76 19.75 19.75 3.6K
11:01 19.71 19.71 19.71 19.71 0.2K
11:04 19.71 19.71 19.71 19.71 0.5K
11:06 19.71 19.71 19.71 19.71 0.5K
11:10 19.71 19.71 19.71 19.71 0.5K
11:11 19.70 19.70 19.70 19.70 0.7K
11:13 19.71 19.71 19.71 19.71 0.3K
11:15 19.69 19.69 19.69 19.69 0.2K
11:16 19.71 19.71 19.68 19.68 1.0K
11:19 19.68 19.68 19.68 19.68 0.1K
11:20 19.71 19.71 19.71 19.70 1.0K
11:22 19.68 19.70 19.68 19.68 0.8K
11:26 19.70 19.70 19.70 19.70 0.2K
11:28 19.68 19.68 19.65 19.65 1.9K
11:30 19.66 19.66 19.66 19.66 0.9K
11:31 19.66 19.66 19.66 19.66 0.1K
11:32 19.67 19.67 19.66 19.66 0.9K
11:34 19.65 19.65 19.65 19.65 0.2K
11:35 19.66 19.66 19.66 19.66 0.8K
11:36 19.66 19.66 19.66 19.66 0.3K
11:38 19.66 19.66 19.66 19.66 0.2K
11:40 19.66 19.66 19.66 19.66 0.1K
11:42 19.67 19.68 19.67 19.68 0.9K
11:43 19.67 19.67 19.67 19.67 0.8K
11:48 19.67 19.67 19.66 19.66 1.1K
11:50 19.65 19.65 19.65 19.65 0.2K
11:52 19.65 19.66 19.65 19.66 1.3K
11:53 19.67 19.67 19.67 19.67 0.4K
11:55 19.65 19.65 19.65 19.65 1.0K
11:56 19.66 19.66 19.66 19.66 0.9K
12:00 19.67 19.67 19.67 19.67 0.3K
12:03 19.68 19.69 19.68 19.69 0.9K
12:04 19.69 19.69 19.69 19.69 0.3K
12:05 19.70 19.70 19.70 19.70 0.2K
12:07 19.68 19.68 19.66 19.66 0.5K
12:08 19.70 19.70 19.70 19.70 0.5K
12:09 19.70 19.70 19.70 19.70 0.6K
12:12 19.71 19.71 19.71 19.71 0.5K
12:14 19.71 19.71 19.71 19.71 0.1K
12:16 19.71 19.71 19.71 19.70 0.3K
12:18 19.71 19.71 19.71 19.70 0.5K
12:20 19.71 19.71 19.71 19.70 0.2K
12:21 19.69 19.69 19.66 19.66 6.3K
12:25 19.65 19.65 19.65 19.65 0.4K
12:26 19.66 19.66 19.66 19.66 0.3K
12:27 19.67 19.67 19.67 19.67 0.4K
12:28 19.67 19.67 19.67 19.67 0.8K
12:30 19.67 19.67 19.67 19.67 0.3K
12:31 19.67 19.67 19.67 19.67 0.5K
12:35 19.67 19.67 19.67 19.67 0.8K
12:37 19.66 19.66 19.66 19.66 0.3K
12:40 19.64 19.64 19.64 19.64 0.1K
12:41 19.66 19.66 19.66 19.66 0.1K
12:42 19.66 19.66 19.66 19.66 0.3K
12:43 19.65 19.65 19.65 19.65 0.2K
12:45 19.65 19.65 19.65 19.65 1.4K
12:46 19.64 19.64 19.64 19.64 0.2K
12:47 19.64 19.64 19.64 19.64 1.4K
12:50 19.61 19.61 19.61 19.61 0.3K
12:51 19.59 19.59 19.59 19.59 0.3K
12:54 19.59 19.60 19.59 19.60 0.5K
12:55 19.60 19.60 19.60 19.60 0.2K
12:56 19.61 19.61 19.61 19.61 2.0K
13:00 19.61 19.61 19.61 19.61 0.5K
13:01 19.60 19.60 19.60 19.60 0.7K
13:05 19.60 19.60 19.60 19.60 1.3K
13:10 19.57 19.57 19.57 19.57 0.8K
13:11 19.55 19.55 19.53 19.54 2.9K
13:13 19.55 19.55 19.55 19.55 0.4K
13:18 19.55 19.55 19.55 19.55 0.2K
13:20 19.55 19.57 19.55 19.57 1.5K
13:26 19.58 19.59 19.58 19.59 0.5K
13:27 19.57 19.57 19.57 19.57 2.5K
13:31 19.59 19.59 19.59 19.59 0.2K
13:33 19.59 19.59 19.59 19.59 0.6K
13:34 19.59 19.59 19.59 19.59 0.9K
13:37 19.59 19.59 19.57 19.57 2.0K
13:38 19.56 19.56 19.56 19.56 4.2K
13:41 19.53 19.53 19.53 19.53 0.9K
13:43 19.53 19.54 19.53 19.54 2.0K
13:44 19.55 19.55 19.55 19.55 1.1K
13:49 19.59 19.59 19.59 19.59 0.6K
13:54 19.59 19.59 19.59 19.59 0.6K
13:55 19.59 19.59 19.59 19.59 0.6K
13:56 19.60 19.60 19.60 19.60 0.9K
13:57 19.60 19.60 19.60 19.60 1.0K
13:58 19.61 19.61 19.61 19.61 0.4K
13:59 19.61 19.61 19.61 19.61 1.2K
14:01 19.64 19.64 19.64 19.64 0.3K
14:02 19.63 19.63 19.63 19.63 0.3K
14:04 19.62 19.62 19.62 19.62 0.5K
14:06 19.62 19.62 19.62 19.62 0.1K
14:07 19.62 19.62 19.62 19.62 0.3K
14:10 19.64 19.64 19.60 19.62 2.8K
14:12 19.62 19.62 19.59 19.59 2.0K
14:13 19.57 19.61 19.57 19.61 3.7K
14:17 19.60 19.60 19.60 19.60 0.2K
14:18 19.60 19.60 19.60 19.60 0.4K
14:20 19.60 19.60 19.60 19.60 0.6K
14:23 19.60 19.60 19.60 19.60 0.3K
14:24 19.60 19.60 19.60 19.60 0.5K
14:27 19.61 19.61 19.60 19.60 0.5K
14:29 19.60 19.63 19.60 19.63 5.9K
14:32 19.63 19.63 19.63 19.63 1.1K
14:35 19.61 19.62 19.61 19.61 1.5K
14:40 19.61 19.67 19.61 19.67 4.8K
14:41 19.67 19.67 19.64 19.64 1.6K
14:42 19.63 19.63 19.63 19.63 0.3K
14:46 19.63 19.63 19.63 19.63 0.2K
14:48 19.61 19.61 19.58 19.58 3.6K
14:49 19.58 19.58 19.58 19.58 0.3K
14:51 19.58 19.58 19.55 19.57 0.8K
14:52 19.54 19.54 19.54 19.54 0.3K
14:53 19.58 19.61 19.58 19.61 3.6K
14:56 19.60 19.60 19.60 19.60 0.3K
14:58 19.61 19.61 19.61 19.61 1.1K
15:00 19.62 19.64 19.62 19.64 3.2K
15:01 19.64 19.64 19.64 19.64 0.1K
15:02 19.64 19.64 19.64 19.64 0.4K
15:04 19.64 19.64 19.64 19.64 0.2K
15:05 19.64 19.64 19.64 19.64 0.4K
15:06 19.64 19.64 19.64 19.64 0.3K
15:07 19.63 19.63 19.61 19.61 2.5K
15:08 19.61 19.61 19.60 19.60 1.0K
15:09 19.61 19.61 19.61 19.61 0.3K
15:10 19.62 19.62 19.62 19.61 2.6K
15:13 19.62 19.62 19.62 19.61 0.4K
15:15 19.60 19.60 19.60 19.60 0.2K
15:16 19.62 19.62 19.62 19.61 0.5K
15:18 19.62 19.62 19.60 19.60 0.6K
15:20 19.62 19.62 19.62 19.61 2.2K
15:21 19.61 19.62 19.61 19.62 0.9K
15:23 19.61 19.62 19.61 19.62 5.5K
15:24 19.62 19.62 19.62 19.62 0.3K
15:25 19.63 19.63 19.63 19.63 2.9K
15:26 19.63 19.63 19.63 19.63 0.4K
15:27 19.64 19.64 19.63 19.63 1.2K
15:29 19.64 19.66 19.64 19.66 2.9K
15:30 19.66 19.67 19.66 19.67 3.4K
15:31 19.68 19.68 19.68 19.68 0.5K
15:32 19.68 19.68 19.68 19.68 0.6K
15:33 19.68 19.68 19.68 19.68 1.0K
15:35 19.67 19.67 19.66 19.66 0.7K
15:36 19.66 19.66 19.65 19.65 1.3K
15:37 19.63 19.64 19.63 19.64 0.8K
15:38 19.62 19.63 19.62 19.63 0.4K
15:39 19.62 19.62 19.62 19.62 3.4K
15:40 19.62 19.63 19.62 19.63 0.6K
15:41 19.62 19.67 19.62 19.67 4.2K
15:42 19.68 19.68 19.68 19.68 1.8K
15:43 19.67 19.67 19.66 19.66 2.1K
15:44 19.67 19.67 19.65 19.65 1.3K
15:46 19.66 19.66 19.64 19.64 0.3K
15:47 19.64 19.66 19.64 19.66 1.4K
15:48 19.67 19.67 19.64 19.67 4.1K
15:49 19.67 19.67 19.63 19.63 3.0K
15:50 19.68 19.72 19.68 19.72 8.7K
15:51 19.72 19.77 19.72 19.77 26.6K
15:52 19.77 19.78 19.75 19.78 5.4K
15:53 19.79 19.79 19.78 19.79 5.1K
15:54 19.77 19.77 19.76 19.77 6.0K
15:55 19.74 19.76 19.73 19.76 8.6K
15:56 19.77 19.77 19.75 19.75 17.8K
15:57 19.75 19.77 19.73 19.76 25.2K
15:58 19.77 19.78 19.76 19.78 16.8K
15:59 19.78 19.82 19.78 19.79 1,113.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available