Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CMPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.9368 | -0.0232 | -2.42% | 0.9925 | 1.04 | 0.9301 | 156,595 |
| Jul 18 2024 | 0.96 | -0.07 | -6.80% | 1.02 | 1.05 | 0.952 | 103,177 |
| Jul 17 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.10 | 0.9896 | 253,723 |
| Jul 16 2024 | 1.05 | 0.04 | 3.96% | 1.04 | 1.12 | 1.02 | 368,253 |
| Jul 15 2024 | 1.01 | -0.07 | -6.48% | 1.06 | 1.11 | 0.9629 | 907,697 |
| Jul 12 2024 | 1.08 | 0.04 | 3.85% | 1.05 | 1.12 | 1.02 | 311,802 |
| Jul 11 2024 | 1.04 | 0.09 | 9.23% | 0.97 | 1.05 | 0.97 | 272,704 |
| Jul 10 2024 | 0.9521 | 0.0861 | 9.94% | 0.903 | 0.9767 | 0.90 | 107,241 |
| Jul 09 2024 | 0.866 | 0.006 | 0.70% | 0.8436 | 0.90 | 0.827 | 142,180 |
| Jul 08 2024 | 0.86 | 0.06 | 7.50% | 0.823 | 0.86 | 0.818 | 268,276 |
| Jul 05 2024 | 0.80 | -0.02 | -2.44% | 0.82 | 0.87 | 0.765 | 474,901 |
| Jul 03 2024 | 0.82 | -0.06 | -6.82% | 0.905 | 0.93 | 0.80 | 324,309 |
| Jul 02 2024 | 0.88 | -0.0655 | -6.93% | 0.95 | 1.00 | 0.8694 | 289,826 |
| Jul 01 2024 | 0.9455 | -0.0545 | -5.45% | 1.04 | 1.06 | 0.9411 | 437,941 |
| Jun 28 2024 | 1.00 | -0.20 | -16.67% | 1.20 | 1.20 | 1.00 | 2,460,323 |
| Jun 27 2024 | 1.20 | 0.12 | 11.11% | 1.08 | 1.24 | 1.06 | 479,796 |
| Jun 26 2024 | 1.08 | 0.02 | 1.89% | 1.05 | 1.08 | 0.918 | 286,384 |
| Jun 25 2024 | 1.06 | -0.05 | -4.50% | 1.10 | 1.13 | 1.05 | 109,839 |
| Jun 24 2024 | 1.11 | 0.01 | 0.91% | 1.14 | 1.16 | 1.10 | 159,885 |
| Jun 21 2024 | 1.10 | -0.01 | -0.90% | 1.11 | 1.15 | 1.09 | 503,265 |
| Jun 20 2024 | 1.11 | -0.01 | -0.89% | 1.12 | 1.14 | 1.09 | 381,341 |
| Jun 18 2024 | 1.12 | -0.05 | -4.27% | 1.19 | 1.19 | 1.12 | 683,092 |
| Jun 17 2024 | 1.17 | 0.06 | 5.41% | 1.11 | 1.20 | 1.08 | 904,209 |
| Jun 14 2024 | 1.11 | -0.05 | -4.31% | 1.14 | 1.20 | 1.06 | 310,590 |
| Jun 13 2024 | 1.16 | -0.04 | -3.33% | 1.20 | 1.245 | 1.1001 | 341,709 |
| Jun 12 2024 | 1.20 | -0.02 | -1.64% | 1.2617 | 1.29 | 1.19 | 327,980 |
| Jun 11 2024 | 1.22 | 0.01 | 0.83% | 1.21 | 1.25 | 1.18 | 443,429 |
| Jun 10 2024 | 1.21 | -0.10 | -7.63% | 1.35 | 1.35 | 1.21 | 268,616 |
| Jun 07 2024 | 1.31 | 0.00 | 0.00% | 1.30 | 1.34 | 1.28 | 77,168 |
| Jun 06 2024 | 1.31 | 0.02 | 1.55% | 1.30 | 1.40 | 1.30 | 164,543 |
| Jun 05 2024 | 1.29 | -0.05 | -3.73% | 1.36 | 1.3799 | 1.26 | 459,799 |
| Jun 04 2024 | 1.34 | -0.02 | -1.47% | 1.35 | 1.38 | 1.34 | 233,743 |
| Jun 03 2024 | 1.36 | -0.05 | -3.55% | 1.43 | 1.46 | 1.33 | 533,040 |
| May 31 2024 | 1.41 | 0.05 | 3.68% | 1.39 | 1.49 | 1.381 | 160,171 |
| May 30 2024 | 1.36 | -0.11 | -7.48% | 1.49 | 1.52 | 1.35 | 209,873 |
| May 29 2024 | 1.47 | -0.06 | -3.92% | 1.44 | 1.53 | 1.43 | 215,941 |
| May 28 2024 | 1.53 | 0.06 | 4.08% | 1.47 | 1.57 | 1.47 | 134,057 |
| May 24 2024 | 1.47 | -0.03 | -1.67% | 1.52 | 1.52 | 1.46 | 108,506 |
| May 23 2024 | 1.495 | -0.07 | -4.17% | 1.54 | 1.5999 | 1.475 | 158,260 |
| May 22 2024 | 1.56 | -0.03 | -1.89% | 1.60 | 1.60 | 1.53 | 100,823 |
| May 21 2024 | 1.59 | -0.01 | -0.63% | 1.60 | 1.6169 | 1.52 | 137,213 |
| May 20 2024 | 1.60 | 0.00 | 0.00% | 1.59 | 1.63 | 1.56 | 99,324 |
| May 17 2024 | 1.60 | 0.00 | 0.00% | 1.65 | 1.65 | 1.59 | 181,385 |
| May 16 2024 | 1.60 | 0.06 | 3.90% | 1.56 | 1.61 | 1.56 | 301,574 |
| May 15 2024 | 1.54 | -0.08 | -4.64% | 1.65 | 1.69 | 1.54 | 684,177 |
| May 14 2024 | 1.615 | 0.05 | 3.53% | 1.52 | 1.635 | 1.52 | 371,572 |
| May 13 2024 | 1.56 | -0.04 | -2.50% | 1.71 | 1.71 | 1.41 | 258,143 |
| May 10 2024 | 1.60 | 0.01 | 0.63% | 1.59 | 1.64 | 1.49 | 254,288 |
| May 09 2024 | 1.59 | 0.01 | 0.63% | 1.56 | 1.61 | 1.52 | 138,523 |
| May 08 2024 | 1.58 | -0.10 | -5.95% | 1.66 | 1.68 | 1.57 | 114,380 |
| May 07 2024 | 1.68 | -0.03 | -1.47% | 1.70 | 1.73 | 1.65 | 257,690 |
| May 06 2024 | 1.705 | 0.01 | 0.29% | 1.70 | 1.75 | 1.675 | 289,035 |
| May 03 2024 | 1.70 | 0.05 | 3.03% | 1.77 | 1.79 | 1.68 | 465,125 |
| May 02 2024 | 1.65 | 0.08 | 5.10% | 1.67 | 1.69 | 1.62 | 475,536 |
| May 01 2024 | 1.57 | 0.13 | 9.03% | 1.46 | 1.61 | 1.44 | 273,114 |
| Apr 30 2024 | 1.44 | -0.02 | -1.37% | 1.45 | 1.47 | 1.41 | 101,956 |
| Apr 29 2024 | 1.46 | 0.01 | 0.69% | 1.47 | 1.50 | 1.40 | 82,457 |
| Apr 26 2024 | 1.45 | -0.03 | -2.03% | 1.51 | 1.51 | 1.40 | 65,665 |
| Apr 25 2024 | 1.48 | 0.00 | 0.00% | 1.42 | 1.48 | 1.33 | 452,023 |
| Apr 24 2024 | 1.48 | -0.04 | -2.63% | 1.56 | 1.59 | 1.44 | 147,772 |
| Apr 23 2024 | 1.52 | 0.03 | 2.01% | 1.49 | 1.56 | 1.48 | 72,067 |
| Apr 22 2024 | 1.49 | 0.02 | 1.36% | 1.51 | 1.54 | 1.44 | 106,512 |
