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 19.53 19.48 19.52 4.8K
09:32 19.53 19.58 19.53 19.58 0.3K
09:33 19.54 19.54 19.54 19.54 0.1K
09:34 19.41 19.54 19.41 19.54 0.4K
09:38 19.49 19.49 19.49 19.49 0.9K
09:40 19.49 19.49 19.49 19.49 0.8K
09:41 19.43 19.43 19.43 19.43 0.4K
09:43 19.46 19.46 19.46 19.46 0.3K
09:44 19.45 19.45 19.45 19.45 0.2K
09:45 19.46 19.46 19.46 19.46 0.3K
09:46 19.46 19.46 19.46 19.45 0.3K
09:47 19.45 19.45 19.45 19.45 0.2K
09:50 19.46 19.46 19.36 19.38 2.5K
09:56 19.35 19.35 19.35 19.35 0.3K
09:57 19.35 19.37 19.35 19.35 0.8K
09:58 19.34 19.34 19.34 19.34 0.6K
09:59 19.34 19.34 19.34 19.34 0.8K
10:02 19.33 19.33 19.31 19.31 2.6K
10:06 19.34 19.34 19.34 19.34 0.4K
10:07 19.29 19.29 19.29 19.29 0.4K
10:08 19.32 19.32 19.32 19.32 1.0K
10:11 19.29 19.29 19.26 19.26 1.9K
10:14 19.25 19.25 19.25 19.25 0.3K
10:15 19.26 19.26 19.26 19.26 0.6K
10:16 19.24 19.26 19.24 19.26 6.7K
10:18 19.30 19.30 19.30 19.30 0.4K
10:22 19.26 19.26 19.26 19.26 0.3K
10:24 19.31 19.36 19.31 19.36 6.6K
10:25 19.36 19.36 19.36 19.36 0.2K
10:26 19.36 19.36 19.32 19.32 1.7K
10:29 19.31 19.31 19.31 19.31 0.8K
10:31 19.30 19.30 19.30 19.30 1.1K
10:34 19.32 19.32 19.32 19.32 0.2K
10:35 19.35 19.35 19.35 19.35 0.7K
10:36 19.32 19.32 19.31 19.31 2.0K
10:40 19.33 19.39 19.33 19.38 4.1K
10:41 19.41 19.41 19.41 19.41 0.8K
10:43 19.43 19.43 19.43 19.43 0.8K
10:45 19.43 19.43 19.43 19.43 0.4K
10:46 19.43 19.43 19.43 19.43 0.1K
10:47 19.50 19.51 19.50 19.51 0.9K
10:49 19.55 19.58 19.55 19.58 1.2K
10:50 19.59 19.62 19.59 19.62 1.0K
10:51 19.62 19.62 19.57 19.57 1.6K
10:52 19.62 19.62 19.62 19.62 1.3K
10:53 19.64 19.66 19.64 19.66 2.8K
10:54 19.62 19.62 19.62 19.62 1.4K
10:55 19.62 19.62 19.62 19.62 0.3K
10:56 19.62 19.62 19.62 19.62 1.5K
10:57 19.65 19.65 19.65 19.65 1.0K
10:58 19.64 19.65 19.64 19.65 2.6K
10:59 19.60 19.60 19.60 19.60 1.7K
11:00 19.59 19.59 19.59 19.59 1.4K
11:01 19.58 19.58 19.58 19.58 1.8K
11:02 19.54 19.54 19.54 19.54 0.9K
11:03 19.54 19.54 19.54 19.54 0.2K
11:04 19.52 19.52 19.52 19.52 1.4K
11:07 19.54 19.54 19.54 19.54 0.8K
11:08 19.54 19.54 19.54 19.54 0.6K
11:09 19.52 19.52 19.52 19.52 0.3K
11:11 19.53 19.53 19.50 19.51 3.5K
11:12 19.50 19.50 19.50 19.50 0.2K
11:13 19.49 19.49 19.45 19.45 2.6K
11:14 19.43 19.43 19.43 19.43 0.5K
11:15 19.47 19.47 19.47 19.47 0.5K
11:16 19.49 19.51 19.49 19.51 1.3K
11:18 19.53 19.53 19.53 19.52 1.9K
11:23 19.52 19.52 19.52 19.52 0.9K
11:26 19.51 19.51 19.51 19.51 0.2K
11:27 19.51 19.51 19.51 19.51 1.9K
11:32 19.50 19.50 19.49 19.49 1.3K
11:39 19.49 19.49 19.49 19.49 0.8K
11:40 19.49 19.49 19.49 19.49 0.2K
11:41 19.50 19.50 19.50 19.50 0.4K
11:45 19.50 19.50 19.50 19.50 0.2K
11:47 19.48 19.48 19.48 19.48 1.0K
11:49 19.49 19.49 19.49 19.49 0.2K
11:51 19.50 19.52 19.50 19.52 2.3K
11:55 19.55 19.55 19.55 19.55 0.6K
11:56 19.53 19.53 19.53 19.53 0.5K
11:57 19.53 19.53 19.53 19.53 0.7K
11:59 19.53 19.53 19.53 19.53 0.4K
12:03 19.52 19.52 19.52 19.52 0.6K
12:04 19.51 19.51 19.51 19.51 1.4K
12:07 19.53 19.53 19.53 19.53 0.1K
12:08 19.54 19.54 19.54 19.54 1.0K
12:10 19.56 19.56 19.56 19.56 0.6K
12:11 19.55 19.55 19.55 19.55 0.2K
12:12 19.56 19.56 19.56 19.56 0.3K
12:14 19.56 19.56 19.56 19.56 0.5K
12:15 19.59 19.59 19.59 19.59 0.6K
12:16 19.61 19.61 19.61 19.61 0.4K
12:18 19.59 19.59 19.59 19.59 0.7K
12:20 19.59 19.60 19.59 19.60 0.6K
12:22 19.59 19.59 19.59 19.59 0.3K
12:24 19.58 19.58 19.58 19.58 0.5K
12:25 19.58 19.58 19.58 19.58 2.1K
12:29 19.58 19.58 19.58 19.58 0.9K
12:34 19.58 19.58 19.58 19.58 0.1K
12:35 19.57 19.58 19.57 19.58 2.1K
12:38 19.58 19.60 19.58 19.60 1.1K
12:41 19.57 19.57 19.56 19.56 11.4K
12:42 19.55 19.57 19.55 19.57 4.6K
12:44 19.56 19.56 19.51 19.51 21.1K
12:46 19.49 19.49 19.49 19.49 0.8K
12:48 19.47 19.47 19.46 19.46 0.8K
12:55 19.49 19.49 19.49 19.49 1.0K
12:56 19.50 19.52 19.50 19.52 8.8K
13:02 19.54 19.54 19.54 19.54 0.8K
13:04 19.56 19.57 19.56 19.57 1.1K
13:05 19.56 19.56 19.55 19.55 0.5K
13:06 19.55 19.55 19.55 19.55 1.9K
13:15 19.54 19.54 19.54 19.54 0.5K
13:17 19.56 19.56 19.56 19.56 0.3K
13:18 19.58 19.58 19.58 19.58 0.7K
13:22 19.58 19.58 19.57 19.57 0.8K
13:23 19.60 19.60 19.60 19.60 0.5K
13:24 19.60 19.60 19.60 19.60 0.1K
13:25 19.60 19.60 19.60 19.60 0.8K
13:26 19.60 19.60 19.60 19.60 0.3K
13:27 19.59 19.59 19.59 19.59 0.9K
13:30 19.58 19.58 19.58 19.58 1.2K
13:31 19.59 19.59 19.59 19.59 0.5K
13:33 19.61 19.63 19.61 19.63 1.5K
13:35 19.64 19.66 19.63 19.63 9.7K
13:36 19.61 19.61 19.59 19.59 1.4K
13:39 19.59 19.59 19.59 19.59 0.9K
13:40 19.59 19.59 19.59 19.59 0.5K
13:41 19.58 19.58 19.58 19.58 0.4K
13:44 19.58 19.58 19.58 19.58 0.8K
13:47 19.56 19.56 19.56 19.56 1.5K
13:49 19.57 19.57 19.57 19.57 0.4K
13:52 19.56 19.56 19.56 19.56 2.7K
13:55 19.54 19.54 19.54 19.54 0.4K
13:56 19.55 19.55 19.55 19.55 0.6K
13:58 19.55 19.55 19.55 19.55 2.9K
14:00 19.52 19.52 19.52 19.52 0.7K
14:02 19.51 19.51 19.49 19.49 1.9K
14:03 19.47 19.47 19.47 19.47 0.6K
14:05 19.47 19.47 19.47 19.47 0.2K
14:06 19.47 19.48 19.46 19.48 1.5K
14:08 19.45 19.45 19.45 19.45 0.5K
14:09 19.44 19.44 19.39 19.39 2.4K
14:10 19.40 19.40 19.40 19.40 0.2K
14:11 19.35 19.38 19.35 19.38 7.5K
14:12 19.41 19.41 19.41 19.41 1.0K
14:15 19.41 19.41 19.41 19.41 0.1K
14:16 19.41 19.41 19.41 19.41 0.4K
14:17 19.41 19.41 19.41 19.41 0.3K
14:18 19.39 19.39 19.39 19.39 1.5K
14:23 19.39 19.39 19.39 19.39 0.9K
14:24 19.37 19.37 19.37 19.36 0.7K
14:25 19.33 19.33 19.33 19.33 7.7K
14:27 19.30 19.31 19.30 19.31 3.5K
14:28 19.31 19.31 19.31 19.31 0.3K
14:29 19.31 19.31 19.31 19.31 0.2K
14:30 19.33 19.34 19.33 19.34 4.1K
14:31 19.33 19.33 19.31 19.31 1.2K
14:34 19.31 19.31 19.31 19.31 0.8K
14:35 19.31 19.31 19.31 19.31 0.5K
14:36 19.33 19.33 19.33 19.33 0.5K
14:38 19.33 19.40 19.33 19.40 13.6K
14:41 19.41 19.42 19.41 19.42 0.3K
14:42 19.42 19.42 19.41 19.41 1.2K
14:45 19.41 19.41 19.40 19.40 1.8K
14:48 19.39 19.39 19.39 19.39 2.0K
14:49 19.39 19.39 19.39 19.39 0.5K
14:50 19.38 19.40 19.38 19.40 0.9K
14:52 19.41 19.41 19.41 19.41 0.7K
14:53 19.40 19.40 19.40 19.40 0.5K
14:55 19.40 19.40 19.40 19.40 1.1K
14:58 19.40 19.43 19.40 19.42 4.4K
14:59 19.44 19.50 19.44 19.49 4.0K
15:01 19.50 19.55 19.50 19.54 119.4K
15:02 19.58 19.62 19.57 19.62 3.8K
15:03 19.61 19.61 19.61 19.61 0.6K
15:05 19.61 19.61 19.61 19.61 0.6K
15:06 19.58 19.58 19.58 19.58 1.4K
15:07 19.60 19.60 19.56 19.58 7.4K
15:08 19.59 19.59 19.59 19.59 1.6K
15:09 19.59 19.59 19.59 19.59 0.4K
15:10 19.58 19.58 19.58 19.58 1.7K
15:12 19.58 19.58 19.58 19.58 0.3K
15:13 19.56 19.57 19.56 19.57 1.1K
15:15 19.57 19.57 19.57 19.57 2.1K
15:17 19.57 19.57 19.57 19.57 1.0K
15:18 19.54 19.55 19.54 19.55 2.0K
15:19 19.53 19.53 19.52 19.52 1.8K
15:20 19.50 19.50 19.46 19.49 58.9K
15:21 19.50 19.52 19.50 19.52 6.7K
15:23 19.49 19.49 19.49 19.49 1.2K
15:24 19.49 19.49 19.49 19.49 0.4K
15:25 19.49 19.49 19.49 19.49 1.2K
15:26 19.49 19.49 19.45 19.47 12.5K
15:27 19.45 19.45 19.45 19.45 1.9K
15:30 19.44 19.50 19.44 19.50 7.7K
15:31 19.49 19.49 19.46 19.46 5.7K
15:32 19.40 19.40 19.39 19.39 2.3K
15:33 19.38 19.38 19.37 19.37 1.3K
15:34 19.38 19.39 19.38 19.39 1.2K
15:35 19.36 19.36 19.36 19.36 0.5K
15:36 19.36 19.36 19.33 19.34 4.3K
15:37 19.31 19.31 19.30 19.30 1.2K
15:38 19.30 19.30 19.30 19.30 2.3K
15:39 19.30 19.31 19.30 19.31 1.2K
15:40 19.32 19.32 19.32 19.32 0.6K
15:41 19.34 19.34 19.34 19.34 1.9K
15:42 19.32 19.32 19.32 19.32 4.7K
15:43 19.33 19.33 19.31 19.31 5.3K
15:44 19.33 19.33 19.33 19.33 2.5K
15:46 19.34 19.34 19.31 19.33 0.9K
15:47 19.32 19.42 19.32 19.42 10.3K
15:48 19.43 19.43 19.41 19.43 7.0K
15:49 19.43 19.43 19.43 19.43 3.5K
15:50 19.41 19.41 19.39 19.41 5.3K
15:51 19.40 19.43 19.39 19.43 7.7K
15:52 19.43 19.43 19.40 19.41 8.5K
15:53 19.43 19.43 19.42 19.42 3.5K
15:55 19.43 19.44 19.42 19.43 16.1K
15:56 19.42 19.42 19.42 19.42 2.1K
15:57 19.42 19.42 19.39 19.40 8.8K
15:58 19.41 19.42 19.40 19.40 14.4K
15:59 19.40 19.42 19.37 19.41 282.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available