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 19.48 19.52 19.48 19.52 6.2K
09:31 19.44 19.44 19.44 19.44 0.4K
09:33 19.39 19.39 19.39 19.39 0.4K
09:34 19.41 19.41 19.41 19.41 0.5K
09:36 19.44 19.44 19.44 19.44 0.4K
09:37 19.45 19.46 19.45 19.46 1.3K
09:38 19.42 19.42 19.41 19.41 0.4K
09:39 19.42 19.45 19.42 19.45 0.3K
09:40 19.36 19.37 19.36 19.37 1.7K
09:43 19.40 19.40 19.40 19.40 0.5K
09:45 19.40 19.40 19.40 19.40 2.0K
09:48 19.44 19.44 19.42 19.44 1.8K
09:50 19.41 19.41 19.41 19.41 3.6K
09:52 19.43 19.43 19.43 19.43 0.5K
09:54 19.46 19.46 19.46 19.46 0.9K
09:55 19.46 19.46 19.46 19.46 1.8K
09:56 19.50 19.50 19.50 19.50 1.1K
09:57 19.50 19.50 19.50 19.50 0.3K
09:58 19.50 19.50 19.46 19.46 1.6K
09:59 19.47 19.47 19.47 19.47 0.5K
10:01 19.48 19.48 19.48 19.48 0.6K
10:02 19.51 19.51 19.51 19.51 1.2K
10:05 19.47 19.47 19.47 19.47 1.1K
10:06 19.46 19.46 19.46 19.46 1.1K
10:07 19.49 19.49 19.49 19.49 0.6K
10:08 19.50 19.50 19.50 19.50 0.7K
10:09 19.47 19.47 19.47 19.47 0.5K
10:11 19.44 19.44 19.44 19.44 0.9K
10:13 19.42 19.42 19.42 19.42 0.8K
10:14 19.44 19.45 19.44 19.45 1.4K
10:15 19.45 19.45 19.45 19.45 1.5K
10:16 19.48 19.50 19.48 19.50 1.2K
10:18 19.47 19.48 19.47 19.48 6.5K
10:20 19.47 19.47 19.47 19.47 0.3K
10:21 19.50 19.50 19.50 19.50 1.8K
10:24 19.43 19.43 19.43 19.43 2.9K
10:27 19.45 19.45 19.45 19.45 0.3K
10:28 19.45 19.45 19.45 19.45 1.1K
10:29 19.45 19.45 19.42 19.42 2.1K
10:30 19.41 19.42 19.41 19.42 0.9K
10:31 19.43 19.43 19.43 19.43 2.6K
10:39 19.45 19.45 19.45 19.45 1.6K
10:43 19.48 19.48 19.48 19.48 0.2K
10:44 19.49 19.51 19.49 19.51 2.8K
10:46 19.52 19.52 19.52 19.52 3.4K
10:51 19.53 19.53 19.53 19.53 0.6K
10:52 19.54 19.54 19.54 19.54 0.7K
10:53 19.55 19.55 19.54 19.54 1.7K
10:55 19.56 19.57 19.56 19.57 2.0K
10:58 19.58 19.58 19.58 19.58 0.2K
10:59 19.55 19.55 19.55 19.55 4.3K
11:00 19.56 19.56 19.56 19.56 0.8K
11:02 19.55 19.55 19.55 19.55 1.0K
11:03 19.53 19.53 19.49 19.49 2.6K
11:04 19.51 19.51 19.51 19.51 0.9K
11:05 19.48 19.48 19.48 19.48 1.7K
11:08 19.46 19.46 19.44 19.44 0.8K
11:09 19.42 19.42 19.42 19.42 2.1K
11:10 19.41 19.43 19.41 19.43 1.7K
11:11 19.43 19.43 19.43 19.43 0.5K
11:13 19.44 19.44 19.44 19.44 0.8K
11:17 19.43 19.43 19.43 19.43 0.6K
11:19 19.42 19.42 19.39 19.39 1.3K
11:21 19.38 19.38 19.38 19.38 0.9K
11:23 19.35 19.36 19.35 19.36 2.2K
11:28 19.35 19.35 19.33 19.33 1.6K
11:29 19.34 19.34 19.34 19.34 1.5K
11:31 19.35 19.35 19.35 19.35 0.8K
11:32 19.34 19.34 19.33 19.33 1.0K
11:33 19.34 19.34 19.34 19.34 1.4K
11:34 19.32 19.32 19.32 19.32 0.6K
11:37 19.30 19.31 19.30 19.31 1.0K
11:39 19.30 19.30 19.30 19.30 0.8K
11:40 19.30 19.30 19.30 19.30 0.4K
11:41 19.30 19.30 19.30 19.30 1.2K
11:42 19.29 19.29 19.29 19.29 0.4K
11:45 19.26 19.26 19.26 19.26 1.6K
11:49 19.26 19.26 19.26 19.26 0.9K
11:50 19.28 19.28 19.28 19.27 0.6K
11:52 19.27 19.27 19.27 19.27 0.4K
11:53 19.27 19.27 19.27 19.27 1.2K
11:54 19.25 19.25 19.25 19.25 2.0K
11:55 19.24 19.24 19.24 19.24 0.4K
11:56 19.24 19.25 19.24 19.25 1.5K
11:57 19.25 19.25 19.25 19.25 0.6K
11:58 19.26 19.26 19.26 19.26 0.8K
12:03 19.24 19.24 19.24 19.24 0.8K
12:04 19.24 19.24 19.24 19.24 1.7K
12:07 19.22 19.22 19.22 19.22 0.2K
12:08 19.23 19.25 19.23 19.25 3.8K
12:10 19.24 19.25 19.24 19.25 0.6K
12:12 19.23 19.23 19.23 19.23 1.3K
12:16 19.22 19.22 19.22 19.22 1.0K
12:17 19.22 19.22 19.22 19.22 0.3K
12:19 19.21 19.21 19.21 19.21 0.9K
12:22 19.19 19.19 19.19 19.19 2.6K
12:26 19.19 19.19 19.19 19.19 1.1K
12:27 19.16 19.16 19.16 19.16 1.2K
12:29 19.14 19.14 19.14 19.14 0.3K
12:31 19.15 19.15 19.15 19.15 1.5K
12:33 19.18 19.18 19.18 19.18 1.1K
12:34 19.19 19.19 19.19 19.18 3.4K
12:40 19.18 19.18 19.18 19.18 1.9K
12:43 19.17 19.18 19.17 19.18 1.1K
12:45 19.18 19.18 19.18 19.18 0.4K
12:48 19.18 19.18 19.18 19.18 1.3K
12:50 19.18 19.18 19.18 19.18 1.6K
12:51 19.19 19.19 19.17 19.17 1.1K
12:52 19.17 19.19 19.16 19.19 6.8K
12:57 19.17 19.17 19.17 19.17 0.4K
12:58 19.18 19.18 19.18 19.18 1.4K
12:59 19.19 19.19 19.19 19.19 0.3K
13:01 19.19 19.19 19.19 19.19 0.2K
13:03 19.19 19.19 19.19 19.19 0.1K
13:04 19.21 19.21 19.21 19.21 4.0K
13:05 19.22 19.22 19.22 19.22 0.3K
13:08 19.23 19.23 19.23 19.23 2.2K
13:09 19.21 19.25 19.21 19.25 8.2K
13:12 19.26 19.28 19.26 19.28 1.9K
13:16 19.27 19.27 19.27 19.27 0.3K
13:17 19.26 19.26 19.26 19.26 0.9K
13:18 19.26 19.26 19.25 19.25 2.8K
13:21 19.23 19.23 19.23 19.23 0.9K
13:22 19.23 19.24 19.23 19.24 0.6K
13:24 19.24 19.24 19.21 19.21 3.1K
13:25 19.22 19.22 19.22 19.22 2.3K
13:26 19.20 19.20 19.20 19.20 0.3K
13:28 19.20 19.20 19.20 19.20 0.4K
13:30 19.20 19.20 19.20 19.20 1.0K
13:31 19.19 19.20 19.19 19.20 1.3K
13:32 19.22 19.22 19.22 19.22 1.8K
13:38 19.21 19.21 19.21 19.21 1.0K
13:39 19.21 19.21 19.21 19.21 0.2K
13:40 19.23 19.25 19.23 19.25 0.8K
13:43 19.26 19.26 19.26 19.26 0.6K
13:46 19.27 19.27 19.27 19.27 0.6K
13:47 19.28 19.28 19.28 19.27 1.8K
13:48 19.29 19.29 19.29 19.29 0.9K
13:51 19.32 19.32 19.32 19.32 0.2K
13:52 19.32 19.32 19.32 19.32 0.2K
13:53 19.33 19.33 19.33 19.33 1.0K
13:56 19.33 19.33 19.33 19.33 1.0K
13:57 19.32 19.32 19.32 19.32 0.4K
13:58 19.30 19.30 19.29 19.29 2.0K
13:59 19.28 19.28 19.28 19.28 1.0K
14:01 19.27 19.27 19.27 19.27 1.8K
14:02 19.26 19.26 19.26 19.26 0.5K
14:04 19.25 19.25 19.25 19.25 0.3K
14:05 19.25 19.25 19.25 19.25 0.4K
14:07 19.24 19.24 19.24 19.24 2.1K
14:08 19.24 19.24 19.24 19.24 0.2K
14:09 19.24 19.24 19.24 19.24 0.1K
14:10 19.24 19.24 19.22 19.24 6.9K
14:12 19.24 19.24 19.24 19.24 0.3K
14:13 19.25 19.28 19.25 19.28 1.6K
14:14 19.29 19.30 19.29 19.29 0.9K
14:15 19.30 19.30 19.30 19.30 0.6K
14:16 19.32 19.32 19.32 19.32 0.3K
14:17 19.31 19.31 19.31 19.31 0.7K
14:18 19.31 19.35 19.31 19.35 0.8K
14:19 19.33 19.34 19.33 19.34 0.6K
14:20 19.36 19.36 19.36 19.36 1.8K
14:22 19.36 19.36 19.36 19.36 0.7K
14:23 19.35 19.37 19.35 19.37 1.0K
14:25 19.38 19.38 19.38 19.38 2.6K
14:26 19.39 19.39 19.39 19.39 0.5K
14:27 19.39 19.39 19.39 19.39 0.2K
14:29 19.37 19.37 19.37 19.37 0.9K
14:31 19.36 19.36 19.36 19.36 0.7K
14:34 19.36 19.36 19.36 19.36 1.3K
14:40 19.36 19.36 19.36 19.36 0.2K
14:41 19.36 19.36 19.36 19.36 0.5K
14:43 19.35 19.35 19.35 19.35 0.7K
14:44 19.34 19.34 19.34 19.34 0.7K
14:45 19.34 19.34 19.34 19.34 0.3K
14:47 19.34 19.34 19.34 19.34 1.3K
14:48 19.36 19.36 19.36 19.36 1.9K
14:50 19.37 19.37 19.37 19.37 0.2K
14:51 19.38 19.38 19.38 19.38 0.4K
14:54 19.38 19.38 19.38 19.38 0.4K
14:55 19.38 19.38 19.38 19.38 0.3K
14:56 19.37 19.37 19.37 19.37 0.6K
14:57 19.36 19.36 19.34 19.34 2.8K
14:58 19.34 19.35 19.34 19.35 2.2K
15:00 19.37 19.37 19.37 19.36 0.3K
15:01 19.39 19.39 19.39 19.39 0.7K
15:03 19.39 19.39 19.39 19.39 0.6K
15:05 19.39 19.39 19.39 19.39 0.2K
15:06 19.40 19.40 19.40 19.40 0.6K
15:09 19.41 19.41 19.41 19.41 0.7K
15:11 19.41 19.41 19.41 19.41 0.6K
15:12 19.41 19.41 19.41 19.41 0.5K
15:14 19.40 19.40 19.39 19.39 1.8K
15:16 19.38 19.38 19.38 19.38 1.7K
15:18 19.41 19.41 19.41 19.41 0.2K
15:19 19.42 19.43 19.42 19.43 1.0K
15:21 19.44 19.44 19.44 19.43 0.5K
15:24 19.42 19.42 19.42 19.42 0.4K
15:25 19.44 19.44 19.44 19.43 0.4K
15:26 19.43 19.43 19.42 19.42 1.9K
15:28 19.43 19.44 19.43 19.44 0.4K
15:29 19.43 19.43 19.43 19.43 0.1K
15:30 19.43 19.44 19.43 19.43 0.9K
15:31 19.42 19.42 19.42 19.42 2.6K
15:34 19.43 19.43 19.43 19.43 1.3K
15:37 19.42 19.42 19.42 19.42 0.6K
15:38 19.43 19.43 19.41 19.41 3.9K
15:40 19.42 19.42 19.42 19.42 0.5K
15:41 19.42 19.43 19.42 19.43 2.6K
15:42 19.45 19.46 19.45 19.46 2.7K
15:43 19.46 19.46 19.46 19.45 0.4K
15:44 19.45 19.45 19.45 19.45 2.4K
15:45 19.47 19.47 19.47 19.47 2.3K
15:47 19.48 19.48 19.48 19.48 0.4K
15:48 19.50 19.53 19.50 19.53 3.0K
15:49 19.53 19.53 19.52 19.52 1.5K
15:50 19.58 19.58 19.58 19.58 4.0K
15:51 19.55 19.55 19.49 19.49 18.7K
15:52 19.47 19.48 19.47 19.48 3.6K
15:54 19.49 19.51 19.47 19.47 8.7K
15:55 19.48 19.48 19.45 19.47 5.7K
15:56 19.47 19.47 19.47 19.47 2.1K
15:57 19.48 19.51 19.47 19.51 9.6K
15:58 19.51 19.52 19.51 19.51 4.3K
15:59 19.51 19.53 19.51 19.52 365.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available