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 20.21 20.27 20.21 20.27 11.6K
09:32 20.27 20.27 20.27 20.27 0.4K
09:35 20.25 20.25 20.25 20.25 0.4K
09:39 20.38 20.38 20.38 20.38 0.3K
09:40 20.26 20.26 20.26 20.26 0.2K
09:42 20.34 20.34 20.18 20.18 0.8K
09:43 20.24 20.24 20.24 20.24 0.2K
09:44 20.34 20.34 20.34 20.34 4.3K
09:45 20.32 20.32 20.32 20.32 2.1K
09:52 20.27 20.27 20.27 20.27 0.9K
09:57 20.26 20.26 20.26 20.26 0.2K
10:00 20.28 20.28 20.27 20.27 2.7K
10:01 20.26 20.29 20.22 20.22 4.3K
10:04 20.22 20.22 20.22 20.22 0.4K
10:06 20.20 20.21 20.20 20.21 0.4K
10:07 20.18 20.18 20.18 20.18 1.7K
10:10 20.25 20.25 20.25 20.25 0.5K
10:11 20.28 20.30 20.28 20.30 0.6K
10:12 20.32 20.38 20.32 20.38 1.0K
10:13 20.36 20.36 20.36 20.36 0.5K
10:15 20.36 20.38 20.36 20.38 0.3K
10:16 20.38 20.38 20.36 20.36 0.3K
10:18 20.33 20.33 20.33 20.33 0.6K
10:19 20.33 20.33 20.33 20.33 1.2K
10:22 20.33 20.33 20.33 20.33 0.3K
10:25 20.28 20.28 20.28 20.28 0.7K
10:26 20.27 20.30 20.27 20.28 5.4K
10:30 20.22 20.22 20.22 20.22 1.6K
10:33 20.23 20.23 20.23 20.23 1.0K
10:35 20.23 20.23 20.23 20.23 0.2K
10:36 20.23 20.23 20.23 20.23 0.7K
10:38 20.25 20.25 20.25 20.25 1.4K
10:39 20.28 20.28 20.28 20.28 0.5K
10:42 20.29 20.29 20.29 20.29 0.5K
10:43 20.29 20.29 20.29 20.29 1.1K
10:46 20.26 20.26 20.26 20.26 0.4K
10:47 20.22 20.22 20.22 20.22 0.8K
10:49 20.21 20.24 20.21 20.24 0.8K
10:50 20.21 20.21 20.17 20.17 0.6K
10:51 20.20 20.21 20.20 20.21 0.9K
10:52 20.20 20.20 20.20 20.20 0.5K
10:56 20.20 20.20 20.20 20.20 0.1K
10:57 20.18 20.18 20.16 20.16 0.7K
10:58 20.17 20.17 20.17 20.17 0.2K
10:59 20.18 20.18 20.18 20.18 1.7K
11:01 20.16 20.16 20.16 20.16 0.5K
11:03 20.17 20.20 20.17 20.20 3.3K
11:04 20.21 20.21 20.21 20.21 1.2K
11:10 20.20 20.20 20.20 20.20 0.3K
11:13 20.20 20.20 20.20 20.20 0.3K
11:14 20.17 20.17 20.17 20.17 0.3K
11:16 20.20 20.20 20.20 20.20 0.7K
11:17 20.21 20.21 20.20 20.20 1.7K
11:21 20.24 20.24 20.23 20.23 0.4K
11:23 20.24 20.24 20.24 20.24 0.5K
11:26 20.27 20.29 20.27 20.29 1.9K
11:31 20.27 20.27 20.27 20.27 1.3K
11:34 20.28 20.28 20.28 20.28 1.5K
11:35 20.28 20.28 20.28 20.28 3.5K
11:51 20.30 20.30 20.30 20.30 1.5K
11:53 20.31 20.31 20.30 20.30 1.2K
12:00 20.28 20.28 20.28 20.28 2.9K
12:01 20.28 20.28 20.28 20.28 2.1K
12:03 20.30 20.30 20.30 20.30 0.1K
12:05 20.31 20.31 20.31 20.31 0.7K
12:06 20.32 20.32 20.32 20.32 1.2K
12:11 20.30 20.31 20.30 20.31 0.5K
12:13 20.29 20.29 20.29 20.29 0.4K
12:14 20.31 20.32 20.31 20.32 2.0K
12:18 20.37 20.37 20.37 20.37 1.8K
12:20 20.40 20.40 20.40 20.40 2.0K
12:22 20.42 20.42 20.42 20.42 0.4K
12:24 20.42 20.45 20.42 20.44 1.6K
12:25 20.45 20.45 20.45 20.45 0.3K
12:26 20.45 20.45 20.45 20.45 2.2K
12:28 20.43 20.43 20.43 20.43 0.8K
12:32 20.40 20.41 20.40 20.41 1.6K
12:34 20.42 20.42 20.42 20.42 1.1K
12:35 20.41 20.41 20.41 20.41 0.4K
12:36 20.39 20.39 20.39 20.39 0.4K
12:40 20.41 20.41 20.41 20.41 0.5K
12:42 20.42 20.42 20.42 20.42 0.1K
12:43 20.44 20.44 20.44 20.44 3.3K
12:47 20.46 20.46 20.46 20.46 0.7K
12:48 20.47 20.47 20.47 20.47 0.4K
12:50 20.45 20.45 20.45 20.45 1.5K
12:52 20.48 20.52 20.48 20.52 7.1K
12:57 20.50 20.50 20.50 20.50 1.1K
13:00 20.54 20.56 20.54 20.56 0.6K
13:01 20.52 20.54 20.52 20.54 0.9K
13:05 20.54 20.54 20.54 20.54 1.1K
13:06 20.53 20.53 20.53 20.53 0.9K
13:08 20.49 20.50 20.49 20.50 1.1K
13:12 20.54 20.54 20.52 20.52 2.4K
13:13 20.54 20.54 20.54 20.54 1.4K
13:20 20.51 20.51 20.49 20.50 3.4K
13:22 20.50 20.51 20.50 20.51 1.3K
13:23 20.52 20.52 20.52 20.52 1.4K
13:25 20.54 20.54 20.54 20.54 0.3K
13:26 20.54 20.54 20.54 20.54 0.8K
13:30 20.56 20.56 20.56 20.56 2.8K
13:37 20.54 20.54 20.54 20.54 1.7K
13:38 20.55 20.55 20.54 20.55 2.6K
13:40 20.55 20.56 20.55 20.56 1.3K
13:41 20.57 20.58 20.57 20.58 3.6K
13:44 20.60 20.60 20.60 20.60 0.1K
13:46 20.59 20.59 20.56 20.56 1.4K
13:48 20.57 20.57 20.57 20.57 2.3K
13:52 20.58 20.58 20.57 20.57 0.7K
13:53 20.56 20.56 20.56 20.56 0.8K
13:58 20.55 20.55 20.55 20.55 1.6K
14:02 20.56 20.56 20.56 20.56 0.5K
14:03 20.57 20.57 20.56 20.56 0.6K
14:05 20.54 20.54 20.54 20.54 1.4K
14:10 20.53 20.53 20.53 20.53 0.4K
14:11 20.53 20.54 20.53 20.54 1.1K
14:12 20.56 20.56 20.56 20.56 3.5K
14:16 20.59 20.59 20.59 20.59 0.2K
14:19 20.56 20.56 20.56 20.56 0.8K
14:22 20.58 20.58 20.58 20.58 0.5K
14:24 20.56 20.56 20.56 20.56 1.2K
14:28 20.57 20.57 20.57 20.57 1.1K
14:31 20.57 20.57 20.57 20.57 0.2K
14:32 20.59 20.59 20.57 20.57 1.7K
14:36 20.58 20.60 20.58 20.60 2.2K
14:37 20.56 20.56 20.56 20.56 1.0K
14:39 20.59 20.59 20.59 20.59 1.4K
14:41 20.59 20.59 20.59 20.59 0.3K
14:45 20.57 20.57 20.56 20.56 1.1K
14:47 20.57 20.57 20.57 20.57 3.5K
14:54 20.58 20.58 20.58 20.58 0.6K
14:56 20.58 20.59 20.58 20.59 1.6K
14:58 20.60 20.61 20.60 20.61 1.6K
14:59 20.64 20.64 20.64 20.64 0.6K
15:00 20.65 20.65 20.64 20.64 0.5K
15:01 20.64 20.64 20.64 20.64 0.3K
15:02 20.60 20.60 20.60 20.60 1.7K
15:07 20.59 20.59 20.59 20.59 0.9K
15:08 20.59 20.59 20.59 20.59 0.3K
15:09 20.59 20.59 20.57 20.57 2.1K
15:10 20.57 20.57 20.57 20.57 0.3K
15:12 20.57 20.57 20.57 20.57 1.0K
15:14 20.63 20.63 20.63 20.63 7.2K
15:15 20.61 20.62 20.61 20.62 1.1K
15:16 20.71 20.79 20.71 20.79 24.7K
15:17 20.76 20.76 20.76 20.76 0.6K
15:18 20.75 20.76 20.75 20.76 1.4K
15:20 20.73 20.74 20.73 20.74 1.6K
15:23 20.75 20.76 20.75 20.75 1.1K
15:24 20.75 20.75 20.74 20.74 2.5K
15:25 20.72 20.72 20.72 20.72 1.5K
15:26 20.72 20.72 20.72 20.72 2.2K
15:27 20.73 20.75 20.73 20.75 5.1K
15:28 20.74 20.76 20.74 20.75 2.0K
15:29 20.75 20.75 20.73 20.73 1.5K
15:30 20.72 20.72 20.70 20.70 1.8K
15:32 20.68 20.72 20.68 20.72 1.4K
15:33 20.71 20.71 20.71 20.71 0.8K
15:34 20.70 20.72 20.70 20.72 2.3K
15:35 20.71 20.71 20.71 20.71 1.2K
15:36 20.73 20.73 20.73 20.73 2.7K
15:37 20.74 20.74 20.74 20.74 0.1K
15:38 20.74 20.74 20.74 20.74 2.0K
15:39 20.74 20.74 20.74 20.74 0.3K
15:40 20.74 20.74 20.73 20.73 3.5K
15:41 20.72 20.77 20.71 20.77 30.6K
15:42 20.77 20.78 20.77 20.77 1.9K
15:43 20.72 20.74 20.72 20.74 8.0K
15:44 20.74 20.74 20.74 20.74 0.4K
15:46 20.75 20.75 20.75 20.75 2.8K
15:47 20.76 20.76 20.76 20.76 1.3K
15:48 20.79 20.79 20.79 20.79 3.7K
15:49 20.79 20.79 20.79 20.79 1.7K
15:50 20.80 20.80 20.77 20.79 11.0K
15:51 20.83 20.83 20.79 20.81 65.9K
15:52 20.79 20.79 20.78 20.79 3.0K
15:53 20.76 20.77 20.75 20.77 7.9K
15:54 20.79 20.80 20.79 20.80 1.2K
15:55 20.81 20.81 20.78 20.78 5.9K
15:56 20.77 20.77 20.73 20.73 4.1K
15:57 20.75 20.76 20.75 20.76 8.1K
15:58 20.76 20.76 20.74 20.75 7.7K
15:59 20.75 20.79 20.70 20.70 181.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available