Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CMPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.84 | -0.15 | -1.88% | 8.01 | 8.1899 | 7.71 | 336,319 |
| May 16 2024 | 7.99 | -0.29 | -3.50% | 8.27 | 8.3881 | 7.99 | 244,587 |
| May 15 2024 | 8.28 | 0.11 | 1.35% | 8.34 | 8.43 | 8.17 | 208,959 |
| May 14 2024 | 8.17 | 0.05 | 0.62% | 8.16 | 8.47 | 8.14 | 261,980 |
| May 13 2024 | 8.12 | 0.26 | 3.31% | 8.04 | 8.20 | 7.95 | 227,448 |
| May 10 2024 | 7.86 | -0.68 | -7.96% | 8.78 | 8.79 | 7.84 | 623,058 |
| May 09 2024 | 8.54 | 0.04 | 0.47% | 8.56 | 8.87 | 8.21 | 365,561 |
| May 08 2024 | 8.50 | -0.04 | -0.47% | 8.68 | 9.63 | 8.20 | 808,145 |
| May 07 2024 | 8.54 | -0.07 | -0.81% | 8.73 | 8.73 | 8.235 | 484,007 |
| May 06 2024 | 8.61 | 0.08 | 0.94% | 8.68 | 8.835 | 8.56 | 189,237 |
| May 03 2024 | 8.53 | 0.28 | 3.39% | 8.60 | 9.36 | 8.47 | 520,607 |
| May 02 2024 | 8.25 | -0.23 | -2.71% | 8.63 | 8.8524 | 8.18 | 244,407 |
| May 01 2024 | 8.48 | -0.09 | -1.05% | 8.50 | 8.85 | 8.325 | 282,617 |
| Apr 30 2024 | 8.57 | 0.46 | 5.67% | 7.99 | 8.60 | 7.88 | 317,669 |
| Apr 29 2024 | 8.11 | 0.17 | 2.14% | 7.94 | 8.23 | 7.8581 | 241,767 |
| Apr 26 2024 | 7.94 | 0.08 | 1.02% | 7.90 | 8.07 | 7.78 | 258,413 |
| Apr 25 2024 | 7.86 | -0.24 | -2.96% | 7.97 | 8.00 | 7.64 | 1,467,641 |
| Apr 24 2024 | 8.10 | -0.15 | -1.82% | 8.30 | 8.38 | 7.885 | 887,720 |
| Apr 23 2024 | 8.25 | -0.11 | -1.32% | 8.33 | 8.65 | 8.21 | 355,232 |
| Apr 22 2024 | 8.36 | -0.02 | -0.24% | 8.38 | 8.50 | 8.19 | 363,663 |
| Apr 19 2024 | 8.38 | -0.04 | -0.48% | 8.33 | 8.70 | 8.23 | 369,848 |
| Apr 18 2024 | 8.42 | -0.11 | -1.29% | 8.56 | 8.69 | 8.311 | 291,644 |
| Apr 17 2024 | 8.53 | -0.25 | -2.85% | 8.72 | 8.90 | 8.51 | 322,624 |
| Apr 16 2024 | 8.78 | 0.46 | 5.53% | 8.35 | 8.86 | 8.17 | 506,646 |
| Apr 15 2024 | 8.32 | -0.34 | -3.93% | 8.78 | 8.84 | 8.20 | 539,224 |
| Apr 12 2024 | 8.66 | -0.52 | -5.66% | 9.12 | 9.22 | 8.60 | 465,856 |
| Apr 11 2024 | 9.18 | 0.01 | 0.11% | 9.22 | 9.3154 | 9.02 | 461,988 |
| Apr 10 2024 | 9.17 | -0.40 | -4.18% | 9.29 | 9.45 | 9.11 | 262,990 |
| Apr 09 2024 | 9.57 | -0.17 | -1.75% | 9.51 | 9.7997 | 9.51 | 356,902 |
| Apr 08 2024 | 9.74 | 0.24 | 2.53% | 9.60 | 9.97 | 9.36 | 559,667 |
| Apr 05 2024 | 9.50 | -0.30 | -3.06% | 9.80 | 9.80 | 9.16 | 822,571 |
| Apr 04 2024 | 9.80 | 0.10 | 1.03% | 9.96 | 10.31 | 9.79 | 764,764 |
| Apr 03 2024 | 9.70 | 0.25 | 2.65% | 9.36 | 10.03 | 9.32 | 816,706 |
| Apr 02 2024 | 9.45 | -0.23 | -2.38% | 9.26 | 9.49 | 8.93 | 548,852 |
| Apr 01 2024 | 9.68 | 1.36 | 16.35% | 8.78 | 9.70 | 8.58 | 1,115,643 |
| Mar 28 2024 | 8.32 | -1.18 | -12.42% | 9.33 | 9.35 | 8.12 | 3,561,808 |
| Mar 27 2024 | 9.50 | 0.19 | 2.04% | 9.37 | 9.60 | 9.22 | 232,799 |
| Mar 26 2024 | 9.31 | 0.14 | 1.53% | 9.30 | 9.50 | 9.18 | 332,378 |
| Mar 25 2024 | 9.17 | 0.19 | 2.12% | 8.98 | 9.37 | 8.95 | 274,361 |
| Mar 22 2024 | 8.98 | -0.52 | -5.47% | 9.45 | 9.50 | 8.91 | 574,734 |
| Mar 21 2024 | 9.50 | -0.28 | -2.86% | 9.91 | 10.012 | 9.30 | 335,345 |
| Mar 20 2024 | 9.78 | 0.25 | 2.62% | 9.53 | 9.9307 | 9.39 | 273,907 |
| Mar 19 2024 | 9.53 | -0.26 | -2.66% | 9.70 | 9.87 | 9.44 | 352,597 |
| Mar 18 2024 | 9.79 | -0.11 | -1.11% | 9.90 | 9.965 | 9.16 | 606,452 |
| Mar 15 2024 | 9.90 | 0.11 | 1.07% | 9.90 | 9.98 | 9.74 | 340,176 |
| Mar 14 2024 | 9.795 | -0.87 | -8.11% | 10.43 | 10.6437 | 9.68 | 733,194 |
| Mar 13 2024 | 10.66 | -0.10 | -0.88% | 10.87 | 11.18 | 10.58 | 458,613 |
| Mar 12 2024 | 10.755 | 0.09 | 0.80% | 10.69 | 10.79 | 10.33 | 333,030 |
| Mar 11 2024 | 10.67 | -0.21 | -1.93% | 10.88 | 11.33 | 10.62 | 714,203 |
| Mar 08 2024 | 10.88 | -0.40 | -3.55% | 11.11 | 11.57 | 10.5244 | 1,425,052 |
| Mar 07 2024 | 11.28 | 0.37 | 3.39% | 11.37 | 11.72 | 10.87 | 1,516,353 |
| Mar 06 2024 | 10.91 | 0.04 | 0.37% | 11.20 | 11.58 | 10.87 | 511,115 |
| Mar 05 2024 | 10.87 | -0.63 | -5.48% | 11.53 | 11.90 | 10.76 | 727,779 |
| Mar 04 2024 | 11.50 | 0.02 | 0.17% | 11.73 | 12.57 | 11.33 | 806,783 |
| Mar 01 2024 | 11.48 | 1.21 | 11.78% | 10.21 | 11.92 | 10.21 | 1,044,809 |
| Feb 29 2024 | 10.27 | -2.10 | -16.98% | 11.88 | 12.01 | 9.80 | 2,048,573 |
| Feb 28 2024 | 12.37 | 0.66 | 5.64% | 11.98 | 12.75 | 11.34 | 964,791 |
| Feb 27 2024 | 11.71 | 1.03 | 9.64% | 10.99 | 11.94 | 10.96 | 747,581 |
| Feb 26 2024 | 10.68 | 0.49 | 4.81% | 10.13 | 10.74 | 10.13 | 505,470 |
| Feb 23 2024 | 10.19 | 0.18 | 1.80% | 10.00 | 10.26 | 9.75 | 265,019 |
| Feb 22 2024 | 10.01 | 0.09 | 0.91% | 10.00 | 10.1125 | 9.6309 | 287,766 |
| Feb 21 2024 | 9.92 | -0.25 | -2.46% | 9.99 | 10.10 | 9.56 | 786,980 |
| Feb 20 2024 | 10.17 | -0.34 | -3.24% | 10.61 | 11.32 | 9.90 | 1,264,017 |
