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 19.22 19.22 19.22 19.22 2.8K
09:33 19.37 19.37 19.37 19.37 0.4K
09:35 19.24 19.24 19.24 19.24 0.7K
09:36 19.26 19.26 19.26 19.26 0.7K
09:40 19.29 19.29 19.25 19.27 6.2K
09:41 19.28 19.28 19.25 19.25 2.6K
09:42 19.25 19.30 19.25 19.30 7.3K
09:43 19.30 19.30 19.28 19.28 2.3K
09:44 19.30 19.35 19.28 19.35 9.2K
09:45 19.34 19.34 19.34 19.34 1.4K
09:46 19.38 19.38 19.38 19.38 0.1K
09:47 19.39 19.39 19.39 19.39 0.9K
09:48 19.39 19.39 19.39 19.39 1.1K
09:49 19.39 19.39 19.39 19.39 1.3K
09:51 19.34 19.34 19.34 19.34 0.2K
09:52 19.35 19.35 19.35 19.35 0.3K
09:54 19.36 19.36 19.36 19.36 0.6K
09:55 19.37 19.37 19.35 19.35 0.5K
09:57 19.37 19.37 19.37 19.37 2.7K
09:58 19.38 19.38 19.38 19.38 0.2K
10:00 19.38 19.38 19.38 19.38 0.2K
10:01 19.38 19.38 19.38 19.38 0.1K
10:02 19.38 19.38 19.38 19.38 11.9K
10:05 19.48 19.48 19.48 19.48 0.6K
10:06 19.50 19.50 19.50 19.50 10.0K
10:07 19.50 19.50 19.50 19.50 3.5K
10:08 19.50 19.50 19.50 19.50 1.6K
10:09 19.50 19.50 19.50 19.50 13.1K
10:10 19.50 19.50 19.50 19.50 21.4K
10:11 19.50 19.55 19.50 19.55 11.0K
10:12 19.54 19.55 19.54 19.55 1.7K
10:14 19.55 19.55 19.55 19.55 0.8K
10:15 19.57 19.57 19.57 19.57 0.3K
10:16 19.57 19.57 19.55 19.55 3.5K
10:17 19.47 19.47 19.47 19.47 1.7K
10:20 19.47 19.47 19.47 19.47 1.6K
10:22 19.48 19.48 19.48 19.48 1.1K
10:25 19.45 19.45 19.45 19.45 1.7K
10:26 19.46 19.46 19.46 19.46 0.3K
10:27 19.44 19.44 19.44 19.44 1.0K
10:29 19.45 19.45 19.43 19.45 1.4K
10:30 19.42 19.42 19.42 19.42 1.5K
10:37 19.46 19.46 19.46 19.46 2.5K
10:38 19.48 19.48 19.48 19.48 1.4K
10:40 19.47 19.47 19.47 19.47 0.2K
10:41 19.47 19.47 19.47 19.47 2.1K
10:50 19.49 19.49 19.49 19.49 0.4K
10:51 19.46 19.47 19.44 19.44 3.4K
10:52 19.43 19.43 19.43 19.43 0.8K
10:53 19.44 19.44 19.44 19.43 0.8K
10:54 19.43 19.45 19.43 19.45 1.4K
10:55 19.42 19.42 19.36 19.36 3.3K
10:57 19.34 19.35 19.34 19.35 1.1K
10:59 19.34 19.34 19.34 19.34 0.3K
11:00 19.35 19.35 19.35 19.35 0.5K
11:01 19.35 19.35 19.35 19.35 1.7K
11:03 19.34 19.34 19.34 19.34 0.9K
11:07 19.34 19.34 19.34 19.34 0.7K
11:11 19.35 19.35 19.35 19.35 21.9K
11:13 19.35 19.40 19.35 19.40 42.3K
11:19 19.40 19.40 19.40 19.40 2.5K
11:25 19.40 19.40 19.40 19.40 8.1K
11:28 19.45 19.47 19.45 19.47 1.9K
11:29 19.47 19.52 19.47 19.52 3.7K
11:30 19.52 19.52 19.39 19.39 24.1K
11:31 19.40 19.40 19.40 19.40 1.2K
11:32 19.40 19.40 19.40 19.40 3.0K
11:33 19.40 19.40 19.40 19.40 8.3K
11:36 19.40 19.40 19.40 19.40 1.6K
11:37 19.40 19.40 19.40 19.40 7.9K
11:38 19.39 19.39 19.39 19.39 2.7K
11:39 19.40 19.40 19.40 19.40 0.9K
11:42 19.40 19.40 19.39 19.39 1.6K
11:43 19.39 19.39 19.39 19.39 0.5K
11:45 19.39 19.39 19.39 19.39 0.3K
11:46 19.39 19.39 19.37 19.37 6.6K
11:55 19.39 19.39 19.39 19.39 0.3K
11:56 19.39 19.39 19.39 19.39 4.0K
11:57 19.40 19.40 19.40 19.40 0.7K
11:59 19.40 19.40 19.38 19.38 16.1K
12:00 19.36 19.36 19.36 19.36 8.8K
12:01 19.36 19.36 19.35 19.35 1.5K
12:04 19.36 19.38 19.36 19.38 5.4K
12:05 19.38 19.38 19.38 19.38 1.9K
12:09 19.39 19.39 19.39 19.39 5.2K
12:18 19.36 19.36 19.36 19.36 3.7K
12:19 19.35 19.35 19.35 19.35 1.0K
12:21 19.35 19.35 19.35 19.35 0.5K
12:22 19.35 19.35 19.35 19.35 1.0K
12:28 19.36 19.36 19.36 19.36 0.7K
12:29 19.36 19.36 19.36 19.36 1.2K
12:30 19.36 19.37 19.36 19.37 0.9K
12:31 19.38 19.38 19.38 19.38 1.6K
12:32 19.38 19.38 19.38 19.38 1.4K
12:37 19.37 19.39 19.37 19.38 5.0K
12:38 19.40 19.40 19.40 19.40 2.6K
12:39 19.40 19.40 19.38 19.38 5.6K
12:41 19.38 19.38 19.38 19.38 0.4K
12:43 19.38 19.38 19.38 19.38 0.4K
12:44 19.38 19.38 19.38 19.38 1.0K
12:46 19.38 19.38 19.38 19.38 0.3K
12:47 19.38 19.38 19.38 19.38 5.4K
12:48 19.38 19.38 19.38 19.38 48.8K
12:49 19.38 19.38 19.38 19.38 18.3K
12:50 19.38 19.38 19.38 19.38 6.8K
12:51 19.38 19.38 19.38 19.38 14.4K
12:52 19.38 19.38 19.33 19.35 13.4K
12:53 19.35 19.36 19.35 19.35 4.6K
12:54 19.37 19.37 19.37 19.37 0.4K
12:55 19.37 19.37 19.37 19.37 0.6K
12:56 19.38 19.38 19.37 19.37 1.2K
12:59 19.37 19.37 19.37 19.36 1.9K
13:00 19.36 19.36 19.34 19.34 2.5K
13:02 19.34 19.34 19.34 19.34 0.9K
13:03 19.34 19.34 19.33 19.34 1.9K
13:04 19.34 19.34 19.34 19.34 1.9K
13:06 19.32 19.32 19.32 19.32 2.2K
13:07 19.31 19.32 19.27 19.27 20.5K
13:08 19.27 19.28 19.27 19.28 2.1K
13:09 19.29 19.29 19.29 19.29 0.4K
13:10 19.29 19.29 19.29 19.29 0.9K
13:11 19.30 19.30 19.30 19.30 0.7K
13:13 19.30 19.30 19.30 19.30 8.7K
13:17 19.30 19.30 19.30 19.30 0.9K
13:18 19.30 19.30 19.30 19.30 1.7K
13:19 19.29 19.29 19.27 19.27 4.8K
13:22 19.29 19.29 19.29 19.29 0.5K
13:25 19.26 19.26 19.26 19.26 6.8K
13:26 19.27 19.28 19.27 19.28 1.6K
13:27 19.29 19.29 19.29 19.29 2.7K
13:28 19.29 19.29 19.27 19.27 3.6K
13:29 19.25 19.25 19.25 19.25 0.6K
13:30 19.25 19.25 19.25 19.25 0.8K
13:32 19.26 19.27 19.26 19.27 0.8K
13:33 19.27 19.27 19.27 19.27 1.0K
13:35 19.30 19.30 19.30 19.30 0.9K
13:40 19.29 19.29 19.29 19.29 0.6K
13:41 19.28 19.28 19.26 19.26 3.2K
13:42 19.25 19.25 19.25 19.25 2.1K
13:43 19.25 19.25 19.25 19.25 2.2K
13:45 19.23 19.23 19.23 19.23 2.5K
13:46 19.24 19.24 19.22 19.22 1.9K
13:47 19.23 19.23 19.22 19.22 1.5K
13:49 19.22 19.22 19.22 19.22 0.8K
13:50 19.23 19.25 19.23 19.25 4.6K
13:51 19.27 19.27 19.27 19.27 5.6K
13:52 19.27 19.27 19.27 19.27 1.3K
13:54 19.25 19.25 19.25 19.25 0.4K
13:55 19.25 19.28 19.25 19.25 86.7K
13:56 19.27 19.27 19.27 19.27 0.1K
13:57 19.27 19.27 19.27 19.27 9.7K
13:59 19.28 19.29 19.28 19.27 2.4K
14:00 19.28 19.28 19.28 19.27 1.0K
14:04 19.28 19.28 19.28 19.28 1.9K
14:05 19.27 19.27 19.26 19.26 0.5K
14:06 19.27 19.27 19.27 19.27 0.3K
14:07 19.27 19.27 19.27 19.27 5.0K
14:08 19.25 19.25 19.25 19.25 5.0K
14:09 19.25 19.25 19.25 19.25 2.6K
14:10 19.25 19.25 19.25 19.25 0.3K
14:11 19.25 19.25 19.25 19.25 0.4K
14:12 19.25 19.25 19.25 19.25 0.4K
14:15 19.24 19.24 19.24 19.24 0.9K
14:16 19.24 19.24 19.23 19.23 5.8K
14:17 19.23 19.23 19.23 19.23 0.8K
14:18 19.23 19.23 19.23 19.23 3.9K
14:19 19.23 19.23 19.22 19.22 3.1K
14:20 19.23 19.23 19.23 19.23 0.5K
14:21 19.23 19.23 19.23 19.23 0.6K
14:22 19.23 19.23 19.23 19.23 0.3K
14:23 19.22 19.22 19.22 19.22 5.6K
14:26 19.22 19.22 19.19 19.19 26.0K
14:27 19.21 19.21 19.21 19.21 4.4K
14:28 19.19 19.19 19.19 19.19 3.8K
14:30 19.22 19.22 19.22 19.22 2.1K
14:31 19.22 19.22 19.22 19.22 1.6K
14:35 19.23 19.23 19.23 19.23 0.5K
14:37 19.23 19.23 19.23 19.23 0.4K
14:38 19.23 19.23 19.23 19.23 0.9K
14:40 19.23 19.23 19.23 19.23 3.7K
14:42 19.24 19.24 19.24 19.24 3.0K
14:47 19.25 19.25 19.25 19.25 0.3K
14:48 19.25 19.25 19.25 19.25 1.2K
14:49 19.25 19.25 19.25 19.25 0.6K
14:50 19.26 19.26 19.26 19.26 0.9K
14:51 19.26 19.26 19.25 19.25 3.2K
14:54 19.29 19.29 19.29 19.29 2.0K
14:55 19.29 19.29 19.29 19.29 0.5K
14:56 19.29 19.29 19.29 19.29 1.0K
14:57 19.27 19.29 19.27 19.29 0.7K
14:58 19.28 19.28 19.28 19.28 0.7K
14:59 19.28 19.28 19.26 19.26 5.4K
15:04 19.26 19.26 19.26 19.26 0.5K
15:05 19.27 19.27 19.27 19.27 0.3K
15:06 19.27 19.27 19.27 19.27 0.3K
15:07 19.27 19.27 19.27 19.27 0.6K
15:09 19.26 19.26 19.24 19.25 9.8K
15:10 19.25 19.25 19.24 19.24 3.8K
15:11 19.27 19.27 19.27 19.27 4.8K
15:18 19.28 19.28 19.28 19.27 2.0K
15:20 19.29 19.29 19.29 19.29 0.5K
15:21 19.29 19.29 19.29 19.29 1.1K
15:23 19.28 19.28 19.28 19.28 7.6K
15:24 19.28 19.28 19.28 19.28 1.4K
15:25 19.27 19.27 19.27 19.27 1.0K
15:26 19.28 19.28 19.28 19.27 4.2K
15:27 19.28 19.28 19.28 19.28 0.9K
15:28 19.28 19.28 19.28 19.28 0.8K
15:30 19.28 19.30 19.28 19.30 4.1K
15:31 19.28 19.28 19.28 19.28 3.2K
15:32 19.27 19.27 19.27 19.27 0.3K
15:33 19.27 19.27 19.25 19.25 3.6K
15:34 19.26 19.26 19.26 19.26 1.7K
15:36 19.22 19.23 19.22 19.23 10.3K
15:37 19.22 19.22 19.20 19.20 4.2K
15:39 19.20 19.21 19.20 19.21 2.1K
15:40 19.22 19.24 19.20 19.20 9.6K
15:41 19.20 19.20 19.20 19.20 2.3K
15:42 19.20 19.20 19.20 19.20 11.4K
15:43 19.20 19.20 19.20 19.20 6.4K
15:44 19.19 19.19 19.17 19.18 1.8K
15:45 19.19 19.22 19.19 19.22 9.8K
15:46 19.24 19.26 19.19 19.19 13.9K
15:47 19.20 19.20 19.19 19.18 4.3K
15:48 19.19 19.19 19.19 19.18 1.7K
15:49 19.19 19.20 19.19 19.20 4.4K
15:50 19.19 19.20 19.19 19.20 9.8K
15:51 19.20 19.20 19.20 19.20 25.5K
15:52 19.20 19.20 19.20 19.20 8.8K
15:53 19.19 19.20 19.19 19.20 5.6K
15:54 19.20 19.23 19.20 19.23 13.6K
15:55 19.24 19.26 19.22 19.26 26.2K
15:56 19.26 19.26 19.25 19.26 16.1K
15:57 19.28 19.33 19.23 19.24 40.3K
15:58 19.23 19.24 19.22 19.24 23.0K
15:59 19.24 19.24 19.22 19.22 2,568.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available