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 19.06 19.06 19.01 19.01 9.9K
09:34 19.11 19.11 19.11 19.11 0.3K
09:39 19.12 19.12 19.12 19.11 0.6K
09:42 19.12 19.13 19.11 19.13 1.7K
09:43 19.14 19.14 19.14 19.14 6.1K
09:44 19.13 19.13 19.13 19.13 0.8K
09:47 19.11 19.11 19.08 19.08 1.4K
09:48 19.09 19.10 19.07 19.10 3.0K
09:49 19.08 19.08 19.08 19.08 0.7K
09:50 19.10 19.10 19.10 19.10 0.5K
09:53 19.07 19.07 19.06 19.06 1.3K
09:55 19.04 19.04 19.02 19.02 2.0K
09:57 19.03 19.03 19.03 19.02 0.1K
09:58 19.07 19.07 19.07 19.07 2.2K
09:59 19.10 19.10 19.10 19.10 0.4K
10:02 19.10 19.10 19.10 19.10 0.1K
10:03 19.10 19.11 19.10 19.11 0.9K
10:04 19.09 19.11 19.09 19.10 1.7K
10:05 19.11 19.11 19.08 19.08 1.3K
10:06 19.08 19.08 19.07 19.07 2.2K
10:07 19.07 19.07 19.07 19.07 0.1K
10:08 19.06 19.06 19.05 19.05 2.7K
10:10 19.06 19.06 19.06 19.06 0.6K
10:12 19.07 19.07 19.07 19.07 1.2K
10:13 19.08 19.08 19.08 19.08 0.1K
10:14 19.08 19.08 19.03 19.03 1.7K
10:17 19.03 19.03 19.03 19.02 0.5K
10:19 19.06 19.06 19.06 19.06 1.3K
10:23 19.06 19.06 19.06 19.06 1.0K
10:27 19.06 19.06 19.06 19.06 0.2K
10:30 19.05 19.05 19.03 19.04 1.4K
10:32 19.05 19.06 19.05 19.06 1.1K
10:33 19.06 19.06 19.06 19.06 1.2K
10:37 19.00 19.00 19.00 19.00 0.4K
10:38 19.00 19.00 18.98 18.98 0.4K
10:40 18.99 18.99 18.99 18.99 1.1K
10:44 18.99 18.99 18.99 18.99 2.0K
10:47 18.97 18.97 18.97 18.97 0.4K
10:49 18.99 19.01 18.99 19.01 2.3K
10:51 19.05 19.05 19.05 19.05 0.1K
10:52 19.08 19.08 19.08 19.08 0.5K
10:53 19.08 19.08 19.08 19.08 0.1K
10:54 19.04 19.04 19.04 19.04 1.1K
10:57 19.05 19.05 19.05 19.05 0.5K
11:01 19.06 19.06 19.06 19.06 0.2K
11:05 19.04 19.04 19.04 19.04 1.3K
11:06 19.04 19.05 19.04 19.05 1.0K
11:11 19.04 19.04 19.04 19.04 0.7K
11:13 19.02 19.02 19.02 19.02 1.8K
11:14 18.99 18.99 18.99 18.99 0.8K
11:17 18.99 18.99 18.99 18.99 1.7K
11:19 18.99 18.99 18.99 18.99 0.4K
11:22 18.97 18.97 18.97 18.97 0.4K
11:23 18.98 18.98 18.98 18.98 0.3K
11:25 18.98 18.98 18.98 18.98 0.1K
11:26 18.99 18.99 18.99 18.99 0.6K
11:27 18.98 18.98 18.98 18.98 1.0K
11:28 18.98 18.98 18.97 18.97 0.6K
11:29 18.97 18.97 18.97 18.97 0.4K
11:30 18.98 18.98 18.98 18.98 1.1K
11:31 18.97 18.97 18.97 18.97 0.6K
11:34 18.97 18.97 18.97 18.97 0.7K
11:36 18.98 18.98 18.98 18.98 0.2K
11:37 18.99 18.99 18.99 18.99 0.4K
11:38 18.98 18.98 18.98 18.98 1.5K
11:42 19.00 19.00 19.00 19.00 0.5K
11:43 19.00 19.00 19.00 19.00 0.6K
11:44 19.00 19.00 19.00 19.00 0.5K
11:46 19.01 19.01 19.01 19.01 0.1K
11:48 19.01 19.01 19.01 19.01 0.3K
11:49 19.01 19.01 19.01 19.01 0.6K
11:53 19.01 19.01 18.97 18.97 3.8K
11:54 18.96 18.97 18.96 18.97 1.0K
11:57 18.95 18.95 18.95 18.95 0.9K
11:58 18.94 18.94 18.93 18.93 0.7K
12:03 18.91 18.91 18.91 18.91 1.3K
12:04 18.91 18.91 18.91 18.91 4.4K
12:06 18.91 18.91 18.91 18.91 0.3K
12:07 18.93 18.93 18.93 18.93 3.7K
12:12 18.91 18.91 18.91 18.91 0.5K
12:13 18.91 18.91 18.91 18.91 0.2K
12:14 18.93 18.93 18.93 18.93 1.5K
12:17 18.93 18.93 18.93 18.93 0.4K
12:18 18.94 18.94 18.94 18.94 0.6K
12:20 18.95 18.98 18.95 18.98 1.0K
12:21 18.98 18.98 18.98 18.98 0.7K
12:22 18.97 18.97 18.97 18.97 1.1K
12:23 18.98 18.98 18.97 18.97 0.4K
12:24 18.97 18.97 18.97 18.97 0.3K
12:25 18.96 18.96 18.96 18.96 3.7K
12:36 18.91 18.92 18.91 18.92 1.5K
12:38 18.90 18.90 18.90 18.90 0.9K
12:40 18.88 18.88 18.88 18.88 0.7K
12:43 18.88 18.88 18.86 18.87 0.8K
12:44 18.88 18.88 18.87 18.87 1.0K
12:47 18.88 18.88 18.88 18.88 1.2K
12:49 18.86 18.86 18.86 18.86 0.3K
12:50 18.87 18.87 18.87 18.87 0.5K
12:51 18.86 18.86 18.85 18.85 2.3K
12:58 18.86 18.86 18.86 18.86 0.4K
12:59 18.85 18.85 18.85 18.85 0.7K
13:00 18.87 18.87 18.87 18.86 0.3K
13:01 18.87 18.87 18.87 18.87 1.3K
13:03 18.90 18.91 18.90 18.91 1.0K
13:04 18.90 18.90 18.90 18.90 0.8K
13:09 18.90 18.90 18.90 18.90 1.0K
13:11 18.90 18.91 18.90 18.91 1.3K
13:12 18.91 18.91 18.91 18.91 0.8K
13:15 18.88 18.88 18.88 18.88 2.5K
13:19 18.87 18.87 18.85 18.85 0.9K
13:20 18.85 18.85 18.85 18.85 0.2K
13:21 18.85 18.85 18.85 18.85 1.2K
13:25 18.84 18.84 18.84 18.84 0.8K
13:26 18.80 18.80 18.80 18.80 2.7K
13:27 18.79 18.79 18.79 18.79 0.1K
13:28 18.78 18.78 18.78 18.78 0.3K
13:30 18.79 18.79 18.79 18.79 0.6K
13:31 18.79 18.79 18.79 18.79 0.5K
13:34 18.78 18.78 18.78 18.78 0.7K
13:39 18.77 18.77 18.77 18.77 0.8K
13:40 18.76 18.76 18.76 18.76 1.4K
13:42 18.73 18.73 18.73 18.73 0.5K
13:43 18.73 18.73 18.73 18.73 2.0K
13:44 18.71 18.71 18.71 18.71 0.5K
13:45 18.69 18.69 18.69 18.68 0.6K
13:46 18.69 18.71 18.69 18.71 2.0K
13:47 18.71 18.72 18.71 18.72 0.9K
13:48 18.70 18.70 18.70 18.70 1.6K
13:51 18.71 18.71 18.71 18.71 1.0K
13:52 18.71 18.71 18.71 18.71 1.2K
13:53 18.70 18.70 18.69 18.69 8.3K
13:58 18.67 18.68 18.67 18.68 1.4K
13:59 18.68 18.68 18.68 18.68 1.2K
14:00 18.66 18.66 18.66 18.66 1.2K
14:02 18.66 18.66 18.66 18.66 0.3K
14:03 18.65 18.65 18.65 18.65 0.9K
14:05 18.63 18.63 18.63 18.63 1.0K
14:06 18.63 18.64 18.63 18.64 2.1K
14:07 18.64 18.66 18.64 18.66 1.9K
14:09 18.67 18.67 18.66 18.66 1.1K
14:10 18.66 18.66 18.66 18.66 0.6K
14:11 18.64 18.64 18.64 18.64 1.8K
14:13 18.66 18.66 18.65 18.65 1.0K
14:14 18.66 18.67 18.66 18.67 1.6K
14:15 18.67 18.67 18.67 18.67 0.9K
14:16 18.67 18.69 18.67 18.69 1.7K
14:17 18.71 18.71 18.71 18.70 1.2K
14:19 18.69 18.69 18.68 18.68 1.6K
14:20 18.67 18.67 18.67 18.67 0.2K
14:21 18.68 18.70 18.67 18.70 1.6K
14:22 18.69 18.69 18.69 18.69 0.7K
14:24 18.68 18.68 18.68 18.68 2.7K
14:27 18.69 18.69 18.69 18.68 0.5K
14:28 18.68 18.68 18.68 18.68 0.6K
14:29 18.68 18.68 18.68 18.68 1.0K
14:30 18.67 18.67 18.67 18.67 0.5K
14:31 18.67 18.67 18.67 18.67 0.9K
14:35 18.67 18.67 18.67 18.67 1.0K
14:36 18.65 18.65 18.65 18.65 0.8K
14:37 18.64 18.64 18.64 18.64 0.7K
14:40 18.64 18.64 18.64 18.64 0.5K
14:41 18.64 18.64 18.63 18.63 1.7K
14:43 18.63 18.63 18.63 18.63 0.4K
14:44 18.64 18.64 18.64 18.64 1.2K
14:45 18.65 18.65 18.65 18.65 1.4K
14:46 18.68 18.68 18.68 18.68 1.0K
14:51 18.65 18.65 18.65 18.65 3.0K
14:52 18.65 18.65 18.65 18.65 6.3K
14:53 18.63 18.63 18.63 18.63 1.2K
14:55 18.63 18.64 18.63 18.64 1.1K
14:56 18.64 18.64 18.64 18.64 1.4K
14:59 18.63 18.70 18.63 18.70 14.2K
15:00 18.70 18.75 18.70 18.75 1.9K
15:01 18.75 18.75 18.75 18.75 0.7K
15:02 18.78 18.78 18.78 18.77 1.6K
15:03 18.76 18.76 18.76 18.76 0.9K
15:04 18.76 18.76 18.76 18.76 0.6K
15:05 18.76 18.76 18.76 18.76 0.7K
15:06 18.77 18.77 18.77 18.77 1.8K
15:07 18.76 18.76 18.76 18.76 2.2K
15:09 18.78 18.78 18.78 18.78 0.9K
15:10 18.78 18.78 18.77 18.77 2.0K
15:11 18.77 18.77 18.77 18.77 0.6K
15:12 18.77 18.77 18.77 18.77 0.7K
15:14 18.77 18.77 18.77 18.77 0.9K
15:15 18.77 18.78 18.77 18.78 1.0K
15:16 18.78 18.78 18.78 18.77 1.5K
15:17 18.77 18.77 18.77 18.77 1.2K
15:19 18.84 18.84 18.84 18.84 3.2K
15:20 18.84 18.84 18.84 18.84 1.2K
15:21 18.85 18.86 18.85 18.86 1.4K
15:22 18.85 18.85 18.85 18.85 2.0K
15:23 18.84 18.84 18.84 18.84 0.5K
15:24 18.84 18.84 18.84 18.84 2.5K
15:25 18.84 18.84 18.84 18.84 0.9K
15:26 18.83 18.84 18.83 18.84 1.2K
15:27 18.84 18.87 18.84 18.87 5.2K
15:28 18.88 18.88 18.87 18.87 1.4K
15:29 18.87 18.87 18.87 18.86 1.0K
15:30 18.86 18.87 18.86 18.87 4.3K
15:33 18.88 18.88 18.88 18.88 1.4K
15:34 18.88 18.88 18.88 18.88 1.6K
15:35 18.88 18.88 18.86 18.86 5.9K
15:38 18.86 18.86 18.86 18.86 1.8K
15:40 18.86 18.86 18.81 18.81 9.1K
15:42 18.81 18.82 18.81 18.82 1.6K
15:43 18.81 18.81 18.81 18.81 1.5K
15:45 18.81 18.81 18.81 18.81 1.4K
15:46 18.80 18.82 18.80 18.82 7.8K
15:47 18.82 18.85 18.82 18.85 8.4K
15:48 18.84 18.84 18.84 18.84 3.5K
15:49 18.84 18.86 18.84 18.86 7.0K
15:50 18.90 18.94 18.90 18.94 6.7K
15:51 18.95 18.97 18.95 18.97 3.2K
15:52 18.97 18.98 18.97 18.98 5.6K
15:53 18.97 18.99 18.96 18.97 9.7K
15:54 18.97 18.98 18.96 18.98 9.0K
15:55 18.99 19.01 18.99 19.00 9.2K
15:56 19.00 19.00 18.98 18.98 6.6K
15:57 18.99 18.99 18.98 18.99 14.5K
15:58 18.98 18.99 18.92 18.95 44.0K
15:59 18.93 18.95 18.92 18.92 384.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available