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 19.39 19.39 19.39 19.39 4.0K
09:34 19.40 19.40 19.40 19.40 0.2K
09:35 19.41 19.41 19.36 19.36 0.5K
09:38 19.42 19.42 19.42 19.42 1.0K
09:39 19.43 19.49 19.43 19.43 0.9K
09:40 19.43 19.43 19.36 19.36 3.1K
09:42 19.40 19.40 19.40 19.40 0.7K
09:44 19.34 19.34 19.34 19.34 1.7K
09:45 19.30 19.31 19.30 19.31 0.7K
09:47 19.33 19.38 19.33 19.38 1.1K
09:48 19.38 19.38 19.36 19.36 0.6K
09:51 19.39 19.39 19.39 19.39 0.4K
09:54 19.39 19.39 19.34 19.34 0.9K
09:57 19.34 19.34 19.34 19.34 0.8K
10:00 19.39 19.39 19.39 19.39 1.3K
10:02 19.39 19.39 19.39 19.39 0.8K
10:04 19.39 19.39 19.39 19.39 0.5K
10:05 19.34 19.34 19.34 19.34 1.2K
10:06 19.39 19.39 19.39 19.39 3.8K
10:07 19.42 19.42 19.39 19.39 1.0K
10:08 19.39 19.39 19.39 19.39 0.4K
10:09 19.39 19.39 19.38 19.38 0.9K
10:10 19.39 19.39 19.38 19.39 1.4K
10:11 19.36 19.39 19.36 19.39 0.5K
10:12 19.33 19.33 19.30 19.31 12.5K
10:13 19.31 19.32 19.31 19.32 0.9K
10:14 19.33 19.33 19.33 19.33 0.5K
10:16 19.32 19.32 19.32 19.32 0.1K
10:17 19.32 19.32 19.32 19.32 0.2K
10:19 19.32 19.32 19.32 19.32 0.5K
10:21 19.32 19.32 19.32 19.32 0.4K
10:22 19.32 19.32 19.32 19.32 0.2K
10:24 19.28 19.29 19.28 19.29 1.4K
10:27 19.27 19.27 19.27 19.27 1.5K
10:29 19.25 19.25 19.25 19.25 0.8K
10:31 19.25 19.25 19.23 19.23 1.7K
10:35 19.25 19.25 19.25 19.25 4.3K
10:40 19.28 19.28 19.28 19.28 0.2K
10:41 19.29 19.29 19.29 19.28 0.5K
10:43 19.27 19.27 19.26 19.26 3.2K
10:47 19.26 19.26 19.26 19.26 1.4K
10:48 19.29 19.29 19.29 19.29 0.2K
10:49 19.26 19.26 19.26 19.26 1.6K
10:52 19.28 19.28 19.28 19.28 0.3K
10:54 19.30 19.30 19.30 19.30 4.3K
11:01 19.31 19.31 19.31 19.31 0.7K
11:02 19.31 19.31 19.31 19.31 0.3K
11:04 19.30 19.30 19.28 19.28 2.4K
11:06 19.28 19.28 19.28 19.28 0.4K
11:07 19.29 19.29 19.29 19.29 1.0K
11:08 19.30 19.30 19.30 19.29 0.3K
11:09 19.31 19.31 19.31 19.31 1.6K
11:16 19.40 19.40 19.40 19.40 0.6K
11:19 19.42 19.42 19.42 19.42 5.7K
11:20 19.40 19.40 19.40 19.40 0.4K
11:21 19.39 19.39 19.39 19.39 1.5K
11:23 19.39 19.39 19.39 19.39 0.3K
11:24 19.38 19.38 19.38 19.38 2.3K
11:30 19.35 19.35 19.35 19.35 0.5K
11:31 19.33 19.33 19.33 19.33 0.7K
11:34 19.33 19.35 19.33 19.35 2.2K
11:39 19.33 19.33 19.33 19.33 0.9K
11:40 19.33 19.36 19.33 19.36 1.8K
11:42 19.35 19.35 19.35 19.35 0.3K
11:43 19.36 19.38 19.36 19.38 6.9K
11:44 19.42 19.42 19.42 19.42 2.3K
11:45 19.47 19.48 19.46 19.46 1.8K
11:46 19.47 19.47 19.47 19.47 0.8K
11:50 19.47 19.47 19.47 19.47 1.0K
11:53 19.49 19.49 19.49 19.49 3.6K
11:55 19.49 19.49 19.49 19.49 0.3K
11:56 19.49 19.49 19.49 19.49 0.4K
11:57 19.48 19.48 19.47 19.47 1.7K
11:59 19.47 19.47 19.47 19.47 0.6K
12:01 19.47 19.47 19.47 19.47 0.2K
12:02 19.47 19.47 19.47 19.47 0.8K
12:04 19.47 19.47 19.45 19.45 2.0K
12:08 19.44 19.44 19.44 19.43 0.3K
12:09 19.40 19.40 19.40 19.40 2.9K
12:10 19.41 19.41 19.41 19.41 2.6K
12:13 19.40 19.40 19.40 19.40 0.9K
12:14 19.41 19.43 19.41 19.43 8.7K
12:15 19.43 19.43 19.43 19.43 1.0K
12:17 19.45 19.45 19.45 19.45 0.6K
12:18 19.45 19.45 19.45 19.45 0.5K
12:22 19.43 19.43 19.43 19.43 0.3K
12:24 19.44 19.44 19.44 19.44 1.0K
12:25 19.44 19.46 19.44 19.45 0.7K
12:26 19.45 19.45 19.45 19.45 0.9K
12:29 19.45 19.45 19.44 19.44 0.8K
12:32 19.43 19.43 19.43 19.43 0.8K
12:34 19.42 19.42 19.41 19.41 2.2K
12:38 19.39 19.39 19.39 19.39 0.5K
12:39 19.40 19.40 19.40 19.40 0.2K
12:40 19.39 19.39 19.39 19.39 1.1K
12:43 19.38 19.38 19.38 19.38 1.1K
12:45 19.38 19.38 19.38 19.38 0.1K
12:46 19.37 19.39 19.37 19.39 3.8K
12:48 19.39 19.39 19.39 19.39 0.8K
12:49 19.40 19.43 19.40 19.43 5.4K
12:50 19.44 19.44 19.44 19.44 0.6K
12:52 19.46 19.46 19.46 19.46 1.1K
12:53 19.46 19.46 19.46 19.46 1.3K
12:55 19.46 19.46 19.46 19.46 1.2K
12:57 19.46 19.46 19.46 19.45 0.2K
12:58 19.46 19.46 19.46 19.45 0.4K
13:00 19.46 19.47 19.46 19.47 0.9K
13:02 19.47 19.47 19.47 19.47 0.3K
13:03 19.47 19.47 19.46 19.46 1.7K
13:04 19.46 19.46 19.46 19.46 0.4K
13:06 19.46 19.46 19.46 19.46 0.3K
13:07 19.47 19.47 19.47 19.47 0.9K
13:09 19.47 19.48 19.46 19.46 2.0K
13:10 19.48 19.48 19.44 19.43 3.6K
13:16 19.44 19.46 19.44 19.46 0.6K
13:17 19.49 19.49 19.49 19.49 0.4K
13:19 19.49 19.49 19.49 19.49 0.8K
13:23 19.50 19.50 19.50 19.50 0.6K
13:24 19.51 19.51 19.51 19.51 0.8K
13:27 19.52 19.56 19.52 19.56 6.6K
13:28 19.56 19.56 19.56 19.56 0.8K
13:30 19.56 19.56 19.56 19.56 0.6K
13:33 19.55 19.55 19.55 19.55 0.3K
13:34 19.53 19.53 19.53 19.53 1.9K
13:35 19.52 19.52 19.52 19.52 1.1K
13:36 19.51 19.51 19.51 19.51 0.5K
13:38 19.50 19.51 19.50 19.51 1.0K
13:39 19.50 19.50 19.50 19.50 0.1K
13:40 19.50 19.50 19.49 19.49 1.5K
13:41 19.49 19.49 19.49 19.49 0.3K
13:42 19.49 19.49 19.49 19.49 0.7K
13:43 19.48 19.48 19.48 19.48 1.1K
13:44 19.46 19.46 19.45 19.45 3.6K
13:46 19.49 19.49 19.49 19.49 1.4K
13:47 19.48 19.48 19.48 19.48 0.7K
13:48 19.49 19.52 19.49 19.52 8.9K
13:49 19.52 19.52 19.52 19.52 0.4K
13:51 19.52 19.52 19.52 19.52 0.2K
13:52 19.52 19.52 19.49 19.49 4.2K
13:53 19.49 19.49 19.49 19.49 1.0K
13:54 19.49 19.51 19.49 19.51 2.2K
13:59 19.55 19.56 19.55 19.56 0.6K
14:00 19.61 19.68 19.60 19.60 2.1K
14:01 19.58 19.58 19.58 19.58 0.3K
14:03 19.57 19.70 19.57 19.68 2.5K
14:05 19.71 19.71 19.71 19.70 1.9K
14:06 19.70 19.70 19.65 19.68 2.6K
14:08 19.66 19.69 19.66 19.66 2.7K
14:09 19.66 19.66 19.66 19.66 0.2K
14:10 19.61 19.61 19.61 19.61 1.5K
14:11 19.60 19.60 19.60 19.60 0.9K
14:12 19.60 19.60 19.56 19.56 0.9K
14:13 19.52 19.52 19.52 19.52 0.2K
14:15 19.49 19.51 19.46 19.50 3.5K
14:16 19.51 19.54 19.51 19.54 0.8K
14:17 19.57 19.58 19.57 19.58 2.4K
14:19 19.61 19.61 19.61 19.61 1.6K
14:20 19.58 19.58 19.58 19.58 0.4K
14:21 19.56 19.58 19.56 19.58 1.4K
14:23 19.66 19.66 19.66 19.66 0.8K
14:25 19.66 19.66 19.66 19.66 1.7K
14:26 19.67 19.67 19.67 19.67 2.2K
14:28 19.70 19.70 19.70 19.70 0.6K
14:29 19.71 19.71 19.71 19.71 1.0K
14:30 19.69 19.69 19.69 19.69 1.0K
14:31 19.68 19.68 19.65 19.65 0.5K
14:32 19.65 19.65 19.58 19.61 1.6K
14:33 19.59 19.64 19.59 19.64 1.6K
14:34 19.62 19.62 19.62 19.62 1.3K
14:35 19.61 19.62 19.61 19.62 1.3K
14:36 19.62 19.62 19.62 19.62 0.7K
14:37 19.57 19.60 19.57 19.60 1.4K
14:38 19.62 19.62 19.59 19.59 0.8K
14:40 19.56 19.60 19.56 19.58 2.0K
14:41 19.62 19.62 19.62 19.62 1.0K
14:42 19.54 19.54 19.54 19.54 0.5K
14:43 19.53 19.56 19.53 19.54 1.0K
14:44 19.55 19.55 19.52 19.54 1.4K
14:45 19.54 19.54 19.54 19.54 1.0K
14:46 19.50 19.50 19.48 19.48 1.6K
14:47 19.48 19.60 19.48 19.60 24.0K
14:49 19.65 19.65 19.65 19.65 1.2K
14:50 19.65 19.68 19.65 19.66 3.1K
14:51 19.62 19.63 19.62 19.63 2.3K
14:52 19.54 19.54 19.54 19.54 0.8K
14:54 19.49 19.52 19.49 19.52 2.1K
14:55 19.54 19.63 19.54 19.63 1.2K
14:56 19.63 19.65 19.61 19.64 1.6K
14:57 19.64 19.64 19.63 19.63 1.4K
14:59 19.68 19.68 19.68 19.68 1.1K
15:01 19.69 19.70 19.67 19.70 2.2K
15:02 19.72 19.72 19.72 19.72 1.6K
15:03 19.72 19.72 19.72 19.72 0.1K
15:04 19.72 19.72 19.72 19.72 2.8K
15:05 19.76 19.76 19.73 19.73 2.0K
15:06 19.75 19.75 19.75 19.75 0.5K
15:07 19.74 19.77 19.74 19.77 1.9K
15:09 19.77 19.77 19.71 19.71 3.4K
15:10 19.77 19.77 19.77 19.77 0.4K
15:11 19.72 19.72 19.72 19.72 1.7K
15:12 19.72 19.72 19.72 19.72 1.2K
15:13 19.72 19.72 19.67 19.67 2.4K
15:14 19.65 19.69 19.65 19.69 2.8K
15:16 19.71 19.71 19.71 19.71 0.6K
15:17 19.72 19.72 19.72 19.72 1.2K
15:18 19.72 19.72 19.72 19.72 0.9K
15:19 19.70 19.70 19.70 19.70 1.5K
15:21 19.72 19.74 19.72 19.73 1.1K
15:22 19.73 19.73 19.73 19.73 0.4K
15:23 19.71 19.75 19.71 19.75 2.4K
15:25 19.78 19.78 19.78 19.78 0.5K
15:26 19.78 19.78 19.78 19.77 0.3K
15:27 19.79 19.80 19.79 19.80 1.3K
15:28 19.80 19.80 19.80 19.80 2.1K
15:29 19.79 19.79 19.79 19.79 1.6K
15:30 19.76 19.79 19.76 19.79 7.9K
15:31 19.75 19.75 19.75 19.75 1.5K
15:32 19.75 19.77 19.75 19.77 6.8K
15:33 19.75 19.75 19.75 19.75 2.5K
15:34 19.75 19.75 19.72 19.74 16.9K
15:35 19.75 19.76 19.75 19.75 3.3K
15:36 19.76 19.78 19.76 19.78 4.0K
15:37 19.78 19.78 19.78 19.78 1.6K
15:38 19.72 19.74 19.72 19.74 4.1K
15:40 19.75 19.75 19.75 19.75 0.5K
15:41 19.77 19.79 19.76 19.79 3.4K
15:42 19.79 19.80 19.79 19.80 0.9K
15:43 19.78 19.78 19.78 19.78 0.4K
15:44 19.79 19.81 19.79 19.81 1.8K
15:45 19.79 19.79 19.79 19.79 3.2K
15:46 19.77 19.78 19.77 19.78 3.5K
15:47 19.80 19.80 19.80 19.80 0.7K
15:48 19.80 19.81 19.80 19.81 1.8K
15:49 19.81 19.81 19.81 19.81 0.2K
15:50 19.79 19.79 19.77 19.78 5.7K
15:51 19.78 19.79 19.75 19.75 3.4K
15:52 19.71 19.73 19.71 19.71 3.0K
15:53 19.68 19.69 19.67 19.69 2.4K
15:54 19.70 19.71 19.69 19.71 6.5K
15:55 19.74 19.77 19.64 19.64 23.0K
15:56 19.62 19.63 19.58 19.58 5.0K
15:57 19.59 19.62 19.58 19.61 13.7K
15:58 19.62 19.63 19.61 19.61 6.4K
15:59 19.62 19.67 19.62 19.64 208.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available