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 18.69 18.69 18.67 18.67 13.2K
09:31 18.67 18.67 18.67 18.67 0.2K
09:32 18.67 18.67 18.67 18.67 0.2K
09:33 18.67 18.69 18.67 18.69 0.9K
09:35 18.66 18.66 18.66 18.66 0.4K
09:36 18.75 18.75 18.75 18.75 5.5K
09:38 18.75 18.79 18.75 18.75 1.2K
09:39 18.71 18.73 18.71 18.73 0.5K
09:40 18.69 18.69 18.69 18.69 0.9K
09:43 18.67 18.69 18.67 18.69 2.5K
09:45 18.67 18.67 18.67 18.67 0.4K
09:46 18.69 18.69 18.69 18.68 0.1K
09:47 18.69 18.71 18.67 18.68 5.2K
09:49 18.72 18.72 18.72 18.72 2.0K
09:50 18.72 18.72 18.72 18.72 0.3K
09:51 18.73 18.76 18.73 18.76 2.1K
09:52 18.75 18.77 18.75 18.77 0.7K
09:53 18.76 18.76 18.73 18.74 3.0K
09:55 18.76 18.78 18.75 18.78 2.8K
09:56 18.79 18.79 18.79 18.79 0.4K
09:57 18.80 18.80 18.80 18.80 0.4K
09:58 18.80 18.80 18.77 18.77 0.9K
09:59 18.80 18.81 18.80 18.81 0.4K
10:00 18.81 18.81 18.81 18.81 0.3K
10:01 18.81 18.82 18.81 18.82 0.7K
10:02 18.84 18.84 18.83 18.83 0.6K
10:04 18.86 18.86 18.84 18.84 0.5K
10:06 18.86 18.86 18.86 18.86 1.2K
10:07 18.87 18.87 18.87 18.87 0.2K
10:08 18.87 18.87 18.87 18.87 1.0K
10:09 18.87 18.87 18.87 18.87 0.5K
10:10 18.88 18.88 18.88 18.88 0.3K
10:12 18.87 18.87 18.86 18.86 2.5K
10:13 18.85 18.86 18.85 18.86 1.4K
10:14 18.83 18.83 18.83 18.83 0.6K
10:15 18.83 18.83 18.83 18.83 0.4K
10:17 18.80 18.80 18.80 18.80 1.2K
10:18 18.79 18.79 18.79 18.79 0.8K
10:19 18.78 18.79 18.78 18.79 2.1K
10:20 18.80 18.80 18.80 18.80 0.7K
10:21 18.82 18.82 18.82 18.82 0.4K
10:22 18.82 18.82 18.82 18.82 0.2K
10:23 18.82 18.82 18.82 18.82 0.8K
10:25 18.83 18.83 18.83 18.83 1.7K
10:26 18.83 18.86 18.83 18.86 3.5K
10:28 18.87 18.87 18.87 18.87 1.8K
10:29 18.91 18.96 18.91 18.96 1.7K
10:30 18.90 18.92 18.90 18.92 4.2K
10:31 18.93 18.93 18.93 18.93 1.5K
10:32 18.91 18.91 18.91 18.91 3.2K
10:33 18.92 18.92 18.88 18.88 2.5K
10:34 18.88 18.90 18.87 18.89 3.5K
10:35 18.89 18.89 18.89 18.89 1.4K
10:38 18.89 18.97 18.89 18.97 7.5K
10:39 18.97 18.97 18.97 18.97 1.0K
10:40 18.98 18.98 18.98 18.98 0.4K
10:41 19.00 19.00 18.99 19.00 2.2K
10:42 19.00 19.00 19.00 19.00 0.1K
10:43 19.00 19.00 19.00 19.00 1.2K
10:45 19.00 19.00 19.00 19.00 0.5K
10:46 18.99 18.99 18.98 18.98 2.9K
10:47 18.98 18.98 18.98 18.98 0.4K
10:49 18.99 18.99 18.99 18.99 0.7K
10:50 18.97 18.97 18.97 18.97 1.6K
10:52 18.96 18.96 18.95 18.95 4.5K
10:54 18.93 18.93 18.93 18.93 1.5K
10:56 18.93 18.93 18.93 18.93 3.6K
10:58 18.94 18.94 18.94 18.94 1.3K
10:59 18.94 18.94 18.94 18.94 0.4K
11:00 18.94 18.94 18.94 18.94 1.4K
11:02 18.94 18.94 18.94 18.94 0.7K
11:03 18.93 18.93 18.92 18.92 5.7K
11:04 18.91 18.91 18.91 18.91 2.3K
11:05 18.92 18.92 18.92 18.92 0.4K
11:06 18.92 18.92 18.91 18.91 1.7K
11:07 18.91 18.91 18.91 18.91 1.5K
11:09 18.91 18.91 18.91 18.91 0.8K
11:10 18.90 18.90 18.90 18.90 1.5K
11:11 18.89 18.89 18.89 18.89 1.0K
11:13 18.88 18.88 18.88 18.88 0.9K
11:14 18.88 18.89 18.88 18.89 4.4K
11:16 18.90 18.90 18.90 18.90 2.3K
11:18 18.88 18.88 18.88 18.88 4.4K
11:22 18.89 18.89 18.89 18.89 0.9K
11:24 18.89 18.89 18.89 18.89 0.3K
11:25 18.89 18.89 18.89 18.89 0.3K
11:26 18.90 18.90 18.90 18.90 2.9K
11:28 18.91 18.91 18.91 18.91 1.3K
11:29 18.92 18.92 18.92 18.92 1.8K
11:30 18.93 18.95 18.93 18.95 8.8K
11:32 18.97 18.97 18.97 18.97 0.5K
11:33 18.95 18.95 18.93 18.93 4.5K
11:34 18.91 18.91 18.89 18.89 1.8K
11:35 18.88 18.88 18.88 18.88 0.8K
11:37 18.88 18.88 18.88 18.88 0.4K
11:38 18.87 18.90 18.87 18.90 19.9K
11:39 18.91 18.91 18.91 18.91 1.2K
11:40 18.91 18.91 18.91 18.91 0.3K
11:41 18.90 18.90 18.89 18.89 2.8K
11:42 18.88 18.88 18.88 18.88 1.1K
11:43 18.88 18.88 18.88 18.88 0.6K
11:44 18.88 18.89 18.88 18.88 1.1K
11:46 18.88 18.89 18.87 18.89 9.4K
11:47 18.89 18.89 18.89 18.89 1.1K
11:49 18.93 18.93 18.93 18.93 1.1K
11:52 18.96 18.96 18.95 18.95 1.2K
11:53 18.96 18.99 18.96 18.99 0.6K
11:54 18.99 18.99 18.99 18.99 0.3K
11:56 18.98 18.98 18.97 18.97 1.8K
11:58 18.97 18.97 18.97 18.97 0.2K
12:02 18.98 18.98 18.98 18.98 1.0K
12:04 19.00 19.00 19.00 19.00 1.3K
12:07 19.00 19.01 19.00 19.01 0.7K
12:08 19.01 19.01 19.01 19.01 0.5K
12:10 19.00 19.00 19.00 19.00 0.7K
12:13 19.01 19.01 19.01 19.01 0.2K
12:14 19.00 19.00 19.00 19.00 3.4K
12:15 19.00 19.00 19.00 19.00 1.8K
12:16 18.99 18.99 18.99 18.99 1.4K
12:17 18.98 18.98 18.98 18.98 2.1K
12:18 18.99 18.99 18.99 18.99 1.2K
12:19 19.00 19.00 19.00 19.00 1.3K
12:22 19.01 19.01 19.01 19.01 0.2K
12:24 19.01 19.01 19.01 19.01 1.8K
12:27 19.03 19.03 19.03 19.03 1.6K
12:34 19.07 19.07 19.07 19.07 1.3K
12:37 19.07 19.07 19.07 19.07 0.6K
12:39 19.07 19.07 19.05 19.06 2.4K
12:40 19.06 19.06 19.06 19.06 0.8K
12:41 19.06 19.06 19.04 19.04 3.5K
12:42 19.03 19.03 19.03 19.03 0.8K
12:43 19.03 19.03 19.03 19.03 0.8K
12:44 19.04 19.04 19.02 19.02 1.0K
12:45 19.01 19.01 19.01 19.01 0.8K
12:47 19.01 19.01 19.00 19.00 1.7K
12:49 18.98 18.98 18.98 18.98 0.9K
12:53 18.98 18.99 18.98 18.99 1.4K
12:57 18.99 18.99 18.99 18.99 0.5K
12:58 18.99 18.99 18.99 18.99 0.4K
12:59 18.99 18.99 18.99 18.99 0.8K
13:00 19.00 19.00 19.00 19.00 0.7K
13:01 19.01 19.01 19.01 19.01 0.6K
13:02 19.02 19.02 19.02 19.02 1.8K
13:04 19.03 19.03 19.03 19.02 0.7K
13:05 19.03 19.03 19.03 19.02 1.2K
13:06 19.02 19.02 19.02 19.02 0.2K
13:07 19.01 19.01 19.01 19.01 2.5K
13:14 19.03 19.03 19.03 19.03 0.1K
13:15 19.03 19.03 19.03 19.03 1.4K
13:17 19.03 19.03 19.03 19.03 0.5K
13:18 19.04 19.04 19.03 19.03 1.4K
13:20 19.05 19.05 19.05 19.05 0.8K
13:21 19.06 19.06 19.06 19.06 1.5K
13:24 19.11 19.11 19.11 19.11 3.0K
13:25 19.12 19.16 19.12 19.16 2.3K
13:29 19.16 19.16 19.16 19.16 4.7K
13:30 19.16 19.16 19.16 19.16 0.1K
13:31 19.16 19.16 19.16 19.16 1.2K
13:33 19.16 19.16 19.16 19.16 0.8K
13:35 19.13 19.13 19.10 19.10 4.6K
13:36 19.10 19.10 19.09 19.09 0.7K
13:37 19.09 19.09 19.09 19.09 0.9K
13:41 19.07 19.07 19.07 19.07 2.2K
13:42 19.06 19.06 19.06 19.06 1.6K
13:44 19.06 19.06 19.05 19.05 2.2K
13:45 19.05 19.06 19.05 19.06 3.5K
13:46 19.06 19.06 19.06 19.06 0.9K
13:48 19.07 19.07 19.07 19.07 0.8K
13:50 19.06 19.06 19.06 19.06 0.6K
13:51 19.06 19.07 19.06 19.07 2.5K
13:52 19.04 19.04 19.04 19.04 0.7K
13:53 19.03 19.03 19.03 19.03 1.4K
13:54 19.03 19.03 19.03 19.03 1.5K
13:56 19.02 19.02 19.02 19.02 0.8K
13:59 19.02 19.02 19.02 19.02 0.5K
14:00 19.03 19.03 19.03 19.03 0.9K
14:03 19.03 19.03 19.03 19.02 0.1K
14:04 19.03 19.03 19.03 19.02 0.3K
14:05 19.03 19.03 19.03 19.03 0.5K
14:07 19.03 19.03 19.03 19.03 0.1K
14:08 19.03 19.03 19.03 19.02 0.8K
14:10 19.03 19.03 19.03 19.02 1.2K
14:11 19.04 19.04 19.04 19.04 0.4K
14:14 19.04 19.04 19.04 19.04 0.5K
14:15 19.04 19.04 19.04 19.04 0.8K
14:16 19.05 19.05 19.05 19.05 2.7K
14:23 19.06 19.06 19.06 19.06 3.5K
14:27 19.09 19.09 19.08 19.08 2.8K
14:28 19.09 19.09 19.08 19.08 0.4K
14:29 19.08 19.08 19.08 19.08 0.9K
14:30 19.09 19.13 19.09 19.13 20.0K
14:31 19.13 19.16 19.13 19.16 2.5K
14:32 19.17 19.17 19.17 19.17 1.7K
14:33 19.21 19.21 19.21 19.21 1.5K
14:34 19.21 19.21 19.21 19.20 0.1K
14:35 19.21 19.23 19.21 19.23 0.9K
14:36 19.21 19.26 19.21 19.26 1.0K
14:37 19.26 19.26 19.26 19.26 1.3K
14:38 19.26 19.26 19.24 19.25 3.7K
14:39 19.27 19.27 19.27 19.27 0.2K
14:40 19.27 19.29 19.27 19.27 1.7K
14:41 19.28 19.28 19.26 19.26 1.3K
14:42 19.25 19.25 19.25 19.25 0.3K
14:43 19.24 19.27 19.24 19.27 3.4K
14:44 19.26 19.26 19.26 19.26 0.6K
14:45 19.28 19.28 19.28 19.27 0.5K
14:47 19.27 19.27 19.27 19.27 0.4K
14:48 19.27 19.27 19.27 19.27 0.7K
14:50 19.26 19.26 19.26 19.26 1.3K
14:53 19.26 19.27 19.26 19.27 1.2K
14:54 19.28 19.28 19.28 19.28 1.3K
14:56 19.30 19.30 19.30 19.30 0.6K
14:58 19.29 19.29 19.29 19.29 1.9K
15:00 19.30 19.30 19.30 19.30 0.7K
15:03 19.30 19.30 19.30 19.30 0.6K
15:06 19.31 19.31 19.30 19.30 1.6K
15:09 19.31 19.31 19.26 19.26 6.2K
15:11 19.25 19.25 19.25 19.25 1.0K
15:12 19.25 19.25 19.25 19.25 0.9K
15:13 19.25 19.28 19.25 19.26 7.8K
15:14 19.29 19.30 19.29 19.30 1.2K
15:15 19.30 19.30 19.30 19.30 0.1K
15:16 19.31 19.31 19.31 19.31 1.4K
15:17 19.31 19.31 19.31 19.31 0.3K
15:18 19.31 19.31 19.31 19.31 0.8K
15:19 19.31 19.31 19.31 19.31 0.9K
15:20 19.34 19.35 19.34 19.34 26.1K
15:21 19.35 19.36 19.35 19.35 3.7K
15:23 19.36 19.37 19.36 19.37 2.8K
15:24 19.36 19.37 19.36 19.37 1.1K
15:25 19.37 19.37 19.36 19.36 1.1K
15:26 19.36 19.36 19.36 19.36 0.5K
15:27 19.37 19.37 19.37 19.36 3.9K
15:28 19.37 19.37 19.36 19.36 5.3K
15:29 19.37 19.37 19.37 19.37 0.9K
15:30 19.38 19.39 19.36 19.36 7.1K
15:31 19.37 19.37 19.37 19.37 1.4K
15:32 19.37 19.38 19.37 19.38 1.9K
15:33 19.36 19.36 19.36 19.36 2.2K
15:34 19.37 19.37 19.37 19.37 0.9K
15:36 19.36 19.36 19.36 19.36 1.6K
15:37 19.36 19.36 19.36 19.36 0.5K
15:38 19.36 19.36 19.36 19.36 0.6K
15:39 19.36 19.36 19.36 19.36 5.0K
15:40 19.34 19.34 19.32 19.32 7.2K
15:41 19.31 19.32 19.29 19.32 5.4K
15:42 19.31 19.31 19.31 19.31 0.8K
15:43 19.31 19.31 19.28 19.28 2.8K
15:44 19.29 19.29 19.29 19.29 0.7K
15:45 19.28 19.28 19.28 19.28 3.2K
15:46 19.28 19.32 19.28 19.32 3.1K
15:47 19.31 19.33 19.31 19.31 4.8K
15:48 19.32 19.32 19.31 19.31 2.8K
15:50 19.31 19.31 19.28 19.27 9.2K
15:51 19.29 19.29 19.28 19.27 6.0K
15:52 19.28 19.33 19.28 19.32 6.0K
15:53 19.33 19.33 19.32 19.32 3.2K
15:54 19.33 19.37 19.32 19.37 8.2K
15:55 19.40 19.40 19.38 19.38 12.3K
15:56 19.37 19.38 19.37 19.37 4.2K
15:57 19.37 19.37 19.36 19.36 7.5K
15:58 19.36 19.38 19.36 19.38 9.2K
15:59 19.38 19.41 19.38 19.40 105.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available