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 19.76 19.76 19.76 19.76 9.3K
09:31 19.72 19.85 19.72 19.85 0.7K
09:32 19.73 19.88 19.73 19.73 0.9K
09:34 19.67 19.70 19.66 19.70 1.9K
09:35 19.70 19.71 19.70 19.71 0.9K
09:37 19.71 19.71 19.71 19.71 0.5K
09:38 19.72 19.72 19.72 19.72 0.2K
09:40 19.68 19.69 19.68 19.69 1.1K
09:41 19.65 19.65 19.65 19.65 2.2K
09:42 19.65 19.70 19.65 19.70 2.8K
09:43 19.71 19.71 19.71 19.71 0.3K
09:44 19.74 19.74 19.74 19.74 7.2K
09:47 19.79 19.79 19.79 19.79 0.4K
09:48 19.78 19.78 19.78 19.78 0.3K
09:49 19.78 19.89 19.78 19.77 2.0K
09:50 19.78 19.78 19.78 19.77 2.8K
09:55 19.77 19.77 19.77 19.77 0.2K
09:56 19.77 19.81 19.77 19.81 1.3K
09:57 19.84 19.84 19.80 19.80 1.1K
09:58 19.78 19.78 19.78 19.78 0.8K
09:59 19.76 19.79 19.76 19.79 0.4K
10:00 19.79 19.79 19.79 19.79 0.4K
10:03 19.81 19.81 19.77 19.77 2.4K
10:05 19.80 19.81 19.80 19.81 1.0K
10:07 19.84 19.84 19.83 19.83 0.7K
10:08 19.83 19.83 19.83 19.83 0.3K
10:10 19.80 19.80 19.80 19.80 1.7K
10:11 19.79 19.79 19.76 19.76 1.0K
10:12 19.76 19.76 19.76 19.76 0.1K
10:13 19.76 19.76 19.76 19.76 0.1K
10:14 19.76 19.76 19.76 19.76 0.3K
10:15 19.79 19.79 19.79 19.79 0.8K
10:16 19.79 19.79 19.79 19.79 0.4K
10:17 19.78 19.79 19.77 19.77 1.2K
10:18 19.79 19.79 19.78 19.78 1.1K
10:19 19.77 19.77 19.75 19.75 1.3K
10:24 19.75 19.75 19.72 19.72 0.8K
10:26 19.72 19.72 19.72 19.72 1.1K
10:28 19.69 19.69 19.69 19.69 3.0K
10:31 19.69 19.69 19.67 19.69 0.6K
10:32 19.67 19.68 19.67 19.68 1.0K
10:34 19.71 19.73 19.71 19.73 6.5K
10:35 19.72 19.72 19.72 19.72 1.0K
10:36 19.71 19.71 19.69 19.69 2.2K
10:40 19.67 19.67 19.67 19.67 1.7K
10:44 19.66 19.66 19.66 19.66 0.6K
10:46 19.65 19.66 19.65 19.66 0.6K
10:47 19.66 19.66 19.65 19.65 1.6K
10:48 19.65 19.68 19.65 19.68 1.6K
10:49 19.66 19.66 19.66 19.66 0.3K
10:50 19.66 19.66 19.66 19.66 0.1K
10:51 19.66 19.66 19.66 19.66 0.1K
10:52 19.66 19.66 19.66 19.66 0.6K
10:55 19.66 19.66 19.66 19.66 1.0K
10:56 19.66 19.66 19.66 19.66 0.2K
10:57 19.67 19.67 19.67 19.67 0.4K
10:58 19.68 19.68 19.66 19.66 1.3K
11:00 19.65 19.65 19.64 19.65 0.6K
11:01 19.63 19.63 19.63 19.63 0.3K
11:02 19.67 19.70 19.67 19.70 9.0K
11:04 19.70 19.71 19.67 19.70 1.6K
11:05 19.70 19.70 19.70 19.70 0.3K
11:08 19.70 19.77 19.70 19.77 16.3K
11:09 19.77 19.77 19.77 19.77 0.3K
11:10 19.79 19.82 19.79 19.82 2.8K
11:11 19.81 19.81 19.81 19.81 1.5K
11:12 19.80 19.80 19.80 19.80 0.1K
11:13 19.78 19.78 19.75 19.76 2.7K
11:15 19.73 19.73 19.72 19.72 0.3K
11:16 19.73 19.73 19.73 19.73 0.3K
11:17 19.75 19.75 19.75 19.75 0.4K
11:18 19.72 19.72 19.72 19.72 0.9K
11:19 19.71 19.71 19.71 19.71 0.1K
11:20 19.70 19.70 19.70 19.70 0.5K
11:21 19.70 19.70 19.70 19.70 1.2K
11:23 19.69 19.69 19.69 19.69 0.3K
11:24 19.68 19.68 19.68 19.68 0.3K
11:25 19.68 19.68 19.68 19.68 0.2K
11:26 19.70 19.70 19.68 19.68 0.6K
11:27 19.68 19.68 19.68 19.68 0.7K
11:29 19.66 19.66 19.66 19.66 0.6K
11:30 19.66 19.66 19.66 19.66 0.6K
11:31 19.66 19.66 19.66 19.66 0.2K
11:32 19.66 19.67 19.66 19.66 0.5K
11:33 19.68 19.68 19.68 19.68 0.4K
11:34 19.67 19.67 19.67 19.67 1.0K
11:35 19.66 19.66 19.66 19.66 0.9K
11:39 19.64 19.64 19.64 19.64 0.4K
11:40 19.63 19.69 19.63 19.69 6.1K
11:41 19.69 19.69 19.69 19.68 1.5K
11:43 19.68 19.68 19.68 19.68 0.7K
11:45 19.69 19.69 19.66 19.66 0.3K
11:46 19.69 19.69 19.69 19.69 0.6K
11:47 19.67 19.67 19.67 19.67 0.2K
11:48 19.68 19.68 19.68 19.68 0.1K
11:49 19.68 19.68 19.68 19.68 0.2K
11:50 19.68 19.68 19.66 19.66 0.2K
11:51 19.68 19.68 19.68 19.68 0.5K
11:53 19.68 19.68 19.68 19.68 3.6K
11:56 19.68 19.74 19.68 19.74 3.0K
11:58 19.70 19.70 19.69 19.69 1.8K
11:59 19.69 19.69 19.69 19.68 0.8K
12:00 19.70 19.70 19.70 19.70 0.4K
12:01 19.68 19.69 19.68 19.69 0.9K
12:02 19.71 19.71 19.71 19.71 0.4K
12:03 19.74 19.74 19.74 19.74 0.2K
12:04 19.74 19.74 19.74 19.74 0.7K
12:06 19.71 19.71 19.71 19.71 0.3K
12:08 19.74 19.74 19.74 19.74 1.1K
12:09 19.71 19.71 19.71 19.71 0.4K
12:10 19.74 19.74 19.74 19.74 0.4K
12:12 19.71 19.71 19.71 19.71 0.5K
12:15 19.71 19.71 19.71 19.71 0.5K
12:17 19.73 19.73 19.73 19.73 0.5K
12:18 19.79 19.79 19.79 19.79 1.6K
12:19 19.77 19.77 19.77 19.77 1.4K
12:21 19.79 19.79 19.76 19.76 0.6K
12:22 19.78 19.78 19.78 19.78 0.2K
12:23 19.78 19.78 19.78 19.78 0.6K
12:26 19.78 19.80 19.78 19.80 0.8K
12:28 19.80 19.81 19.80 19.80 3.3K
12:29 19.80 19.82 19.80 19.82 2.8K
12:31 19.82 19.82 19.82 19.82 0.8K
12:34 19.82 19.82 19.82 19.82 0.7K
12:35 19.84 19.85 19.84 19.85 0.7K
12:38 19.87 19.87 19.87 19.86 0.4K
12:39 19.87 19.87 19.87 19.86 0.5K
12:40 19.87 19.87 19.87 19.86 0.8K
12:41 19.88 19.88 19.88 19.88 0.7K
12:42 19.87 19.87 19.87 19.86 1.1K
12:43 19.91 19.91 19.90 19.90 2.0K
12:45 19.91 19.93 19.91 19.93 1.5K
12:46 19.93 19.93 19.93 19.93 0.5K
12:48 19.92 19.92 19.91 19.91 1.7K
12:49 19.92 19.92 19.92 19.92 0.1K
12:50 19.91 19.92 19.90 19.90 0.9K
12:52 19.92 19.92 19.92 19.92 0.4K
12:53 19.92 19.92 19.92 19.92 0.4K
12:54 19.92 19.92 19.92 19.92 0.5K
12:56 19.94 19.94 19.92 19.94 2.8K
13:00 19.93 19.99 19.93 19.99 4.9K
13:02 19.98 20.00 19.98 19.98 3.2K
13:04 20.01 20.01 20.01 20.01 3.4K
13:06 20.02 20.02 20.02 20.02 0.7K
13:07 20.08 20.08 20.08 20.08 1.4K
13:08 20.04 20.05 20.04 20.05 1.8K
13:09 20.01 20.01 20.01 20.01 0.5K
13:11 20.05 20.05 20.05 20.05 0.4K
13:12 20.08 20.08 20.08 20.08 0.5K
13:13 20.05 20.05 20.05 20.05 0.4K
13:15 20.02 20.02 20.02 20.02 1.8K
13:18 20.05 20.05 20.05 20.05 1.0K
13:20 20.06 20.06 20.06 20.06 0.4K
13:21 20.08 20.09 20.08 20.09 1.0K
13:22 20.11 20.11 20.11 20.11 0.1K
13:23 20.11 20.11 20.08 20.08 0.6K
13:24 20.08 20.08 20.08 20.08 0.2K
13:25 20.03 20.03 20.03 20.03 1.9K
13:26 20.04 20.05 20.04 20.05 1.6K
13:29 20.07 20.07 20.07 20.07 0.4K
13:31 20.08 20.08 20.08 20.08 0.6K
13:32 20.09 20.09 20.09 20.09 1.3K
13:33 20.09 20.09 20.06 20.06 3.7K
13:36 20.06 20.06 20.06 20.06 0.7K
13:37 20.08 20.08 20.07 20.07 0.4K
13:38 20.08 20.08 20.07 20.07 1.1K
13:40 20.08 20.08 20.08 20.08 0.8K
13:41 20.08 20.08 20.08 20.08 0.5K
13:42 20.08 20.08 20.08 20.08 0.2K
13:44 20.08 20.10 20.07 20.07 3.6K
13:48 20.08 20.08 20.08 20.08 0.3K
13:49 20.09 20.09 20.09 20.09 2.8K
13:50 20.08 20.08 20.08 20.08 0.6K
13:51 20.08 20.12 20.08 20.12 13.3K
13:54 20.12 20.12 20.12 20.11 0.6K
13:56 20.11 20.11 20.11 20.11 0.5K
13:57 20.12 20.12 20.12 20.11 3.1K
13:59 20.14 20.14 20.12 20.12 2.7K
14:00 20.15 20.15 20.15 20.15 0.7K
14:02 20.17 20.17 20.13 20.13 3.6K
14:05 20.14 20.14 20.11 20.11 3.0K
14:06 20.08 20.08 20.08 20.08 0.7K
14:07 20.08 20.08 20.08 20.08 0.6K
14:09 20.14 20.14 20.14 20.14 1.3K
14:10 20.15 20.15 20.13 20.13 1.6K
14:13 20.13 20.15 20.13 20.13 0.6K
14:14 20.13 20.13 20.11 20.13 1.7K
14:15 20.12 20.12 20.12 20.12 0.4K
14:16 20.12 20.12 20.12 20.12 1.5K
14:17 20.12 20.12 20.11 20.11 0.4K
14:18 20.12 20.12 20.12 20.12 1.1K
14:21 20.12 20.13 20.10 20.10 2.3K
14:22 20.09 20.09 20.09 20.09 1.9K
14:23 20.07 20.07 20.07 20.07 0.7K
14:25 20.07 20.07 20.07 20.07 0.1K
14:26 20.10 20.11 20.10 20.11 3.0K
14:28 20.12 20.12 20.12 20.12 0.2K
14:29 20.13 20.13 20.13 20.13 0.7K
14:30 20.13 20.13 20.13 20.13 1.1K
14:32 20.14 20.14 20.14 20.14 0.5K
14:33 20.17 20.19 20.17 20.18 16.5K
14:34 20.19 20.20 20.19 20.18 5.0K
14:35 20.26 20.30 20.26 20.30 3.2K
14:36 20.30 20.30 20.28 20.28 3.3K
14:38 20.31 20.31 20.31 20.31 0.3K
14:39 20.33 20.42 20.33 20.42 6.2K
14:40 20.45 20.45 20.39 20.39 6.4K
14:41 20.35 20.36 20.35 20.36 1.6K
14:42 20.35 20.36 20.34 20.36 7.9K
14:43 20.36 20.36 20.36 20.36 0.4K
14:44 20.34 20.34 20.34 20.34 3.1K
14:47 20.37 20.37 20.37 20.37 0.4K
14:48 20.38 20.38 20.36 20.36 1.6K
14:49 20.36 20.36 20.36 20.36 0.5K
14:50 20.36 20.36 20.34 20.34 2.5K
14:52 20.33 20.34 20.33 20.34 0.5K
14:53 20.38 20.38 20.38 20.38 3.0K
14:54 20.39 20.39 20.38 20.38 2.9K
14:56 20.35 20.35 20.35 20.35 1.6K
14:57 20.35 20.35 20.35 20.35 1.5K
14:59 20.33 20.33 20.33 20.33 1.0K
15:00 20.33 20.36 20.33 20.36 2.7K
15:01 20.37 20.37 20.31 20.31 2.9K
15:02 20.32 20.32 20.32 20.32 6.8K
15:04 20.32 20.32 20.32 20.32 1.4K
15:05 20.33 20.36 20.33 20.36 1.9K
15:06 20.36 20.36 20.36 20.36 2.3K
15:07 20.36 20.36 20.36 20.36 1.1K
15:08 20.36 20.36 20.36 20.36 3.0K
15:09 20.39 20.40 20.37 20.40 5.8K
15:11 20.40 20.40 20.40 20.40 2.0K
15:12 20.41 20.41 20.41 20.41 1.5K
15:13 20.42 20.42 20.42 20.42 0.7K
15:14 20.42 20.43 20.39 20.39 3.2K
15:15 20.41 20.41 20.41 20.41 1.5K
15:16 20.42 20.42 20.42 20.42 0.9K
15:17 20.43 20.43 20.43 20.43 1.8K
15:18 20.44 20.44 20.44 20.44 2.1K
15:20 20.44 20.44 20.44 20.44 0.8K
15:21 20.44 20.45 20.44 20.45 0.8K
15:22 20.45 20.45 20.45 20.45 4.1K
15:23 20.47 20.47 20.47 20.47 0.1K
15:24 20.46 20.47 20.46 20.46 3.3K
15:25 20.48 20.48 20.48 20.48 0.7K
15:26 20.49 20.51 20.48 20.48 3.4K
15:27 20.50 20.51 20.50 20.51 3.4K
15:28 20.50 20.54 20.50 20.52 5.4K
15:29 20.52 20.57 20.52 20.57 1.1K
15:30 20.52 20.54 20.52 20.52 11.3K
15:31 20.52 20.52 20.52 20.52 2.4K
15:32 20.52 20.52 20.52 20.52 0.5K
15:33 20.52 20.52 20.51 20.51 4.3K
15:34 20.50 20.50 20.50 20.50 3.2K
15:35 20.48 20.48 20.48 20.48 2.6K
15:36 20.48 20.48 20.45 20.45 1.9K
15:37 20.46 20.46 20.44 20.44 1.4K
15:38 20.45 20.45 20.41 20.41 6.5K
15:39 20.42 20.42 20.42 20.42 5.2K
15:40 20.37 20.37 20.37 20.37 5.4K
15:41 20.37 20.37 20.34 20.35 6.6K
15:42 20.33 20.33 20.33 20.33 1.4K
15:43 20.32 20.33 20.32 20.32 4.6K
15:44 20.32 20.33 20.32 20.33 1.9K
15:45 20.33 20.33 20.33 20.33 0.7K
15:46 20.33 20.37 20.33 20.37 7.1K
15:47 20.36 20.39 20.36 20.39 3.9K
15:48 20.38 20.38 20.32 20.32 8.8K
15:49 20.34 20.34 20.33 20.33 7.2K
15:50 20.30 20.30 20.30 20.30 2.5K
15:51 20.27 20.30 20.26 20.29 9.1K
15:52 20.30 20.33 20.30 20.33 10.0K
15:53 20.35 20.37 20.35 20.35 4.6K
15:54 20.35 20.35 20.29 20.29 13.8K
15:55 20.30 20.30 20.27 20.28 14.9K
15:56 20.27 20.30 20.26 20.30 14.8K
15:57 20.31 20.33 20.30 20.33 20.8K
15:58 20.32 20.32 20.25 20.26 35.2K
15:59 20.26 20.27 20.25 20.26 401.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available