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 19.67 19.67 19.03 19.64 8.8K
09:33 19.71 19.71 19.71 19.71 5.3K
09:35 19.67 19.67 19.67 19.67 0.8K
09:36 19.67 19.68 19.67 19.68 0.3K
09:37 19.74 19.74 19.74 19.74 0.6K
09:41 19.74 19.80 19.74 19.80 1.0K
09:42 19.83 19.83 19.83 19.83 0.3K
09:44 19.83 19.83 19.83 19.83 0.4K
09:45 19.76 19.76 19.76 19.76 0.2K
09:48 19.82 19.82 19.81 19.81 3.2K
09:50 19.81 19.81 19.80 19.80 0.7K
09:51 19.75 19.75 19.75 19.75 3.4K
09:54 19.70 19.70 19.69 19.69 0.2K
09:55 19.73 19.73 19.72 19.72 0.8K
09:56 19.69 19.70 19.69 19.70 1.9K
09:58 19.69 19.69 19.67 19.67 0.5K
09:59 19.71 19.71 19.71 19.70 1.0K
10:00 19.70 19.71 19.69 19.70 3.4K
10:01 19.71 19.75 19.71 19.75 2.6K
10:02 19.75 19.75 19.75 19.75 0.9K
10:03 19.74 19.74 19.74 19.74 0.4K
10:06 19.72 19.72 19.72 19.72 0.9K
10:08 19.72 19.72 19.72 19.72 0.4K
10:09 19.75 19.75 19.75 19.75 0.9K
10:10 19.75 19.75 19.75 19.75 0.2K
10:11 19.75 19.75 19.73 19.73 0.6K
10:12 19.70 19.70 19.70 19.70 0.4K
10:14 19.73 19.73 19.73 19.73 0.7K
10:15 19.74 19.74 19.74 19.74 1.4K
10:16 19.74 19.74 19.71 19.70 10.2K
10:17 19.68 19.68 19.68 19.69 10.9K
10:18 19.68 19.68 19.68 19.68 0.7K
10:19 19.69 19.70 19.69 19.70 1.9K
10:23 19.74 19.74 19.74 19.74 5.9K
10:24 19.74 19.74 19.74 19.74 0.1K
10:25 19.74 19.75 19.71 19.74 5.6K
10:26 19.74 19.74 19.74 19.74 1.0K
10:30 19.73 19.73 19.73 19.73 0.1K
10:32 19.71 19.71 19.67 19.67 7.5K
10:36 19.65 19.65 19.65 19.65 0.5K
10:37 19.63 19.64 19.63 19.64 4.0K
10:41 19.66 19.66 19.66 19.66 0.3K
10:42 19.66 19.66 19.66 19.66 0.3K
10:43 19.65 19.65 19.65 19.65 1.3K
10:45 19.65 19.65 19.65 19.65 1.8K
10:47 19.67 19.67 19.67 19.67 1.5K
10:52 19.66 19.66 19.66 19.66 0.3K
10:53 19.66 19.66 19.66 19.66 1.1K
10:55 19.66 19.66 19.66 19.66 1.0K
10:56 19.66 19.66 19.66 19.66 0.1K
10:57 19.67 19.67 19.67 19.67 1.1K
10:58 19.67 19.67 19.67 19.67 1.8K
11:00 19.68 19.68 19.68 19.68 0.4K
11:03 19.68 19.68 19.68 19.68 0.4K
11:04 19.68 19.68 19.65 19.65 2.6K
11:07 19.67 19.67 19.67 19.67 1.1K
11:10 19.66 19.66 19.66 19.66 0.4K
11:11 19.65 19.65 19.65 19.65 0.5K
11:12 19.63 19.63 19.62 19.62 0.5K
11:13 19.62 19.62 19.62 19.62 1.4K
11:15 19.62 19.62 19.62 19.61 0.3K
11:18 19.60 19.60 19.60 19.60 2.1K
11:19 19.58 19.58 19.57 19.57 4.6K
11:20 19.57 19.57 19.55 19.55 6.0K
11:21 19.54 19.54 19.53 19.53 1.0K
11:22 19.52 19.52 19.52 19.52 0.3K
11:23 19.52 19.52 19.52 19.52 0.3K
11:24 19.52 19.52 19.52 19.52 0.8K
11:25 19.52 19.55 19.52 19.54 3.3K
11:26 19.54 19.54 19.54 19.54 0.8K
11:28 19.52 19.52 19.49 19.49 1.9K
11:29 19.47 19.47 19.47 19.47 6.8K
11:30 19.48 19.48 19.48 19.48 0.3K
11:31 19.48 19.48 19.47 19.47 1.5K
11:32 19.47 19.47 19.47 19.47 2.6K
11:33 19.47 19.47 19.47 19.47 0.8K
11:34 19.48 19.48 19.48 19.48 2.2K
11:35 19.52 19.52 19.49 19.49 3.9K
11:36 19.52 19.52 19.52 19.52 1.4K
11:39 19.54 19.54 19.53 19.53 2.4K
11:40 19.54 19.54 19.54 19.54 0.9K
11:41 19.54 19.54 19.54 19.54 0.9K
11:44 19.51 19.51 19.51 19.51 3.4K
11:45 19.51 19.51 19.51 19.51 0.7K
11:46 19.51 19.51 19.51 19.51 0.9K
11:47 19.51 19.51 19.51 19.51 0.4K
11:48 19.51 19.54 19.49 19.54 15.9K
11:49 19.53 19.53 19.53 19.53 0.6K
11:50 19.54 19.54 19.54 19.54 1.3K
11:51 19.53 19.53 19.53 19.53 0.8K
11:52 19.53 19.53 19.53 19.53 0.2K
11:53 19.54 19.54 19.53 19.52 6.9K
11:54 19.51 19.51 19.51 19.51 2.1K
11:58 19.51 19.51 19.51 19.51 0.2K
11:59 19.52 19.52 19.52 19.52 0.2K
12:00 19.52 19.52 19.52 19.52 1.9K
12:02 19.57 19.57 19.57 19.57 12.6K
12:04 19.53 19.53 19.53 19.53 0.2K
12:05 19.53 19.53 19.53 19.53 0.3K
12:06 19.53 19.53 19.53 19.53 0.6K
12:07 19.54 19.54 19.53 19.53 2.3K
12:08 19.46 19.46 19.46 19.46 0.3K
12:11 19.49 19.49 19.43 19.43 0.6K
12:12 19.49 19.49 19.47 19.47 1.0K
12:13 19.49 19.50 19.49 19.50 2.7K
12:14 19.51 19.51 19.50 19.50 2.1K
12:15 19.52 19.52 19.50 19.50 2.0K
12:16 19.53 19.55 19.53 19.54 2.0K
12:17 19.54 19.55 19.54 19.54 0.8K
12:18 19.54 19.54 19.54 19.54 0.9K
12:20 19.54 19.54 19.54 19.54 1.4K
12:21 19.54 19.54 19.54 19.54 0.5K
12:22 19.52 19.52 19.51 19.51 2.9K
12:24 19.52 19.52 19.51 19.51 1.4K
12:25 19.51 19.51 19.51 19.51 1.2K
12:26 19.49 19.49 19.49 19.49 0.8K
12:27 19.48 19.48 19.48 19.48 0.2K
12:28 19.48 19.48 19.48 19.48 0.5K
12:29 19.48 19.48 19.48 19.48 0.8K
12:30 19.49 19.49 19.49 19.49 0.7K
12:31 19.50 19.50 19.50 19.50 0.7K
12:32 19.50 19.50 19.50 19.50 1.9K
12:33 19.51 19.51 19.51 19.51 0.5K
12:34 19.51 19.51 19.51 19.51 0.6K
12:35 19.50 19.50 19.50 19.50 2.6K
12:36 19.51 19.51 19.51 19.51 0.2K
12:37 19.51 19.51 19.47 19.47 2.6K
12:38 19.46 19.46 19.46 19.46 0.2K
12:39 19.46 19.46 19.45 19.46 3.4K
12:42 19.46 19.46 19.46 19.45 1.4K
12:43 19.47 19.47 19.47 19.47 0.5K
12:44 19.47 19.47 19.47 19.47 1.2K
12:45 19.47 19.47 19.47 19.47 0.3K
12:46 19.47 19.47 19.47 19.47 1.5K
12:47 19.48 19.49 19.48 19.49 1.3K
12:48 19.50 19.52 19.50 19.52 1.6K
12:49 19.52 19.54 19.52 19.54 0.6K
12:50 19.54 19.54 19.52 19.54 1.2K
12:51 19.53 19.53 19.53 19.53 1.9K
12:53 19.54 19.54 19.54 19.54 0.4K
12:54 19.53 19.54 19.53 19.53 0.8K
12:55 19.54 19.54 19.54 19.54 1.1K
12:56 19.55 19.55 19.55 19.55 0.7K
12:57 19.56 19.56 19.55 19.55 1.8K
12:58 19.54 19.54 19.54 19.54 0.5K
12:59 19.54 19.54 19.54 19.54 1.8K
13:00 19.54 19.54 19.53 19.53 0.4K
13:02 19.53 19.53 19.53 19.53 1.6K
13:04 19.57 19.57 19.57 19.57 2.0K
13:06 19.55 19.62 19.55 19.61 11.4K
13:07 19.63 19.64 19.62 19.64 4.7K
13:08 19.65 19.66 19.65 19.66 0.7K
13:10 19.66 19.66 19.66 19.66 0.1K
13:12 19.65 19.65 19.65 19.65 0.3K
13:13 19.66 19.66 19.64 19.64 2.1K
13:14 19.63 19.63 19.62 19.62 1.6K
13:18 19.61 19.61 19.61 19.61 2.5K
13:20 19.60 19.63 19.60 19.63 7.0K
13:21 19.63 19.63 19.63 19.63 0.4K
13:23 19.60 19.60 19.60 19.60 10.5K
13:24 19.60 19.63 19.60 19.63 1.9K
13:26 19.62 19.62 19.62 19.62 0.4K
13:31 19.62 19.62 19.62 19.62 0.3K
13:33 19.61 19.61 19.60 19.60 2.0K
13:34 19.60 19.60 19.60 19.60 0.5K
13:35 19.64 19.64 19.60 19.61 8.4K
13:36 19.59 19.59 19.59 19.59 2.5K
13:37 19.57 19.58 19.57 19.57 2.4K
13:38 19.57 19.57 19.57 19.57 0.6K
13:39 19.57 19.58 19.57 19.58 2.9K
13:40 19.58 19.58 19.57 19.57 1.2K
13:41 19.57 19.57 19.57 19.57 4.1K
13:42 19.57 19.57 19.57 19.57 0.7K
13:43 19.57 19.57 19.57 19.57 0.1K
13:44 19.57 19.57 19.57 19.57 0.7K
13:45 19.59 19.59 19.59 19.59 1.1K
13:46 19.60 19.60 19.60 19.60 1.3K
13:48 19.59 19.59 19.59 19.59 1.1K
13:50 19.59 19.59 19.59 19.59 0.3K
13:51 19.59 19.59 19.56 19.56 3.2K
13:53 19.57 19.59 19.57 19.59 3.8K
13:54 19.59 19.59 19.58 19.58 0.4K
13:55 19.61 19.61 19.61 19.61 12.5K
13:56 19.61 19.61 19.61 19.61 0.2K
13:58 19.61 19.61 19.61 19.61 0.4K
13:59 19.60 19.60 19.60 19.60 0.8K
14:00 19.60 19.60 19.60 19.60 1.1K
14:01 19.60 19.60 19.60 19.60 0.2K
14:02 19.60 19.60 19.60 19.60 0.3K
14:03 19.60 19.61 19.60 19.61 1.6K
14:04 19.61 19.61 19.60 19.60 2.8K
14:05 19.60 19.60 19.60 19.60 0.7K
14:06 19.59 19.59 19.59 19.59 0.6K
14:07 19.60 19.60 19.60 19.60 1.0K
14:08 19.61 19.61 19.61 19.61 0.7K
14:09 19.61 19.61 19.61 19.61 0.6K
14:14 19.63 19.63 19.63 19.63 2.1K
14:16 19.66 19.67 19.66 19.67 0.8K
14:18 19.65 19.65 19.65 19.65 1.1K
14:19 19.66 19.66 19.66 19.66 0.8K
14:24 19.66 19.67 19.66 19.67 2.1K
14:28 19.66 19.66 19.66 19.66 3.3K
14:30 19.66 19.66 19.66 19.66 2.4K
14:32 19.67 19.67 19.66 19.66 1.9K
14:33 19.66 19.66 19.66 19.66 0.4K
14:34 19.63 19.63 19.63 19.63 1.6K
14:35 19.67 19.67 19.67 19.67 1.1K
14:36 19.67 19.67 19.66 19.67 1.2K
14:37 19.68 19.68 19.68 19.68 1.5K
14:39 19.68 19.68 19.67 19.67 0.7K
14:40 19.68 19.68 19.68 19.68 0.1K
14:41 19.68 19.69 19.68 19.69 3.5K
14:42 19.70 19.70 19.70 19.70 0.6K
14:43 19.69 19.69 19.69 19.69 0.8K
14:46 19.72 19.76 19.72 19.75 4.5K
14:47 19.75 19.76 19.75 19.76 1.0K
14:48 19.79 19.79 19.79 19.79 0.4K
14:50 19.78 19.78 19.78 19.78 0.5K
14:51 19.79 19.82 19.79 19.82 1.0K
14:55 19.79 19.80 19.79 19.80 4.0K
14:56 19.83 19.83 19.82 19.82 1.5K
14:58 19.83 19.83 19.82 19.82 0.3K
14:59 19.81 19.81 19.80 19.80 6.4K
15:01 19.80 19.80 19.80 19.80 1.3K
15:03 19.80 19.80 19.80 19.80 0.7K
15:04 19.80 19.80 19.80 19.80 2.4K
15:05 19.80 19.80 19.78 19.78 7.0K
15:06 19.79 19.79 19.79 19.79 2.8K
15:07 19.78 19.78 19.78 19.78 2.0K
15:09 19.80 19.80 19.79 19.79 3.2K
15:10 19.79 19.79 19.79 19.79 1.0K
15:11 19.80 19.80 19.77 19.77 4.4K
15:12 19.77 19.77 19.74 19.74 3.6K
15:13 19.74 19.75 19.74 19.75 1.7K
15:14 19.76 19.77 19.76 19.77 1.5K
15:15 19.77 19.78 19.77 19.78 1.7K
15:16 19.78 19.78 19.78 19.78 1.5K
15:17 19.78 19.79 19.78 19.79 3.3K
15:18 19.77 19.77 19.77 19.77 0.8K
15:19 19.77 19.78 19.77 19.78 1.5K
15:20 19.77 19.77 19.76 19.77 2.3K
15:21 19.77 19.77 19.76 19.76 1.6K
15:22 19.76 19.76 19.76 19.76 3.5K
15:23 19.76 19.76 19.76 19.76 1.3K
15:24 19.76 19.77 19.76 19.76 5.5K
15:25 19.75 19.76 19.75 19.76 2.8K
15:26 19.77 19.77 19.76 19.76 2.7K
15:27 19.76 19.77 19.76 19.77 7.4K
15:28 19.78 19.79 19.78 19.79 0.9K
15:29 19.79 19.79 19.79 19.79 4.0K
15:30 19.81 19.81 19.79 19.79 3.0K
15:31 19.78 19.79 19.78 19.78 2.0K
15:32 19.78 19.80 19.78 19.80 2.5K
15:33 19.80 19.80 19.80 19.80 0.8K
15:34 19.80 19.80 19.79 19.80 1.7K
15:35 19.80 19.80 19.79 19.79 4.7K
15:36 19.79 19.81 19.79 19.81 2.9K
15:37 19.79 19.79 19.79 19.79 2.1K
15:38 19.78 19.78 19.78 19.78 2.1K
15:39 19.80 19.80 19.79 19.79 2.9K
15:40 19.79 19.79 19.78 19.78 4.0K
15:41 19.79 19.83 19.78 19.82 21.0K
15:42 19.83 19.83 19.83 19.83 0.9K
15:43 19.81 19.83 19.81 19.83 3.6K
15:44 19.82 19.83 19.82 19.82 2.3K
15:45 19.85 19.85 19.83 19.83 3.7K
15:46 19.83 19.83 19.81 19.82 5.0K
15:47 19.81 19.82 19.81 19.82 0.9K
15:48 19.82 19.86 19.81 19.86 4.8K
15:49 19.83 19.83 19.83 19.83 2.0K
15:50 19.84 19.87 19.84 19.86 6.3K
15:51 19.86 19.86 19.84 19.84 4.1K
15:52 19.84 19.84 19.82 19.82 9.5K
15:53 19.83 19.83 19.81 19.82 12.1K
15:54 19.83 19.83 19.83 19.83 6.6K
15:55 19.84 19.88 19.84 19.88 7.4K
15:56 19.86 19.89 19.86 19.89 10.0K
15:57 19.89 19.89 19.86 19.88 21.2K
15:58 19.87 19.90 19.87 19.90 26.5K
15:59 19.90 19.90 19.85 19.86 206.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available