Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CMPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 6.07 | -0.22 | -3.50% | 6.30 | 6.44 | 6.07 | 286,336 |
| Jun 24 2024 | 6.29 | 0.05 | 0.80% | 6.31 | 6.44 | 6.21 | 264,028 |
| Jun 21 2024 | 6.24 | -0.08 | -1.27% | 6.33 | 6.43 | 6.17 | 220,396 |
| Jun 20 2024 | 6.32 | -0.11 | -1.71% | 6.41 | 6.44 | 6.23 | 422,120 |
| Jun 18 2024 | 6.43 | -0.37 | -5.44% | 6.74 | 6.8076 | 6.40 | 265,081 |
| Jun 17 2024 | 6.80 | 0.14 | 2.10% | 6.65 | 7.04 | 6.5151 | 372,561 |
| Jun 14 2024 | 6.66 | -0.28 | -4.03% | 6.85 | 6.85 | 6.61 | 205,073 |
| Jun 13 2024 | 6.94 | 0.10 | 1.46% | 6.95 | 7.11 | 6.80 | 265,666 |
| Jun 12 2024 | 6.84 | 0.45 | 7.04% | 6.6532 | 6.945 | 6.53 | 288,099 |
| Jun 11 2024 | 6.39 | -0.16 | -2.44% | 6.50 | 6.6576 | 6.38 | 389,515 |
| Jun 10 2024 | 6.55 | -0.39 | -5.62% | 6.94 | 6.94 | 6.55 | 549,588 |
| Jun 07 2024 | 6.94 | 0.03 | 0.43% | 6.82 | 7.10 | 6.82 | 264,602 |
| Jun 06 2024 | 6.91 | -0.56 | -7.50% | 7.40 | 7.45 | 6.875 | 583,105 |
| Jun 05 2024 | 7.47 | -0.20 | -2.61% | 6.49 | 7.49 | 6.14 | 2,587,373 |
| Jun 04 2024 | 7.67 | 0.07 | 0.92% | 7.67 | 7.94 | 7.49 | 416,995 |
| Jun 03 2024 | 7.60 | 0.22 | 2.98% | 7.41 | 7.90 | 7.37 | 379,635 |
| May 31 2024 | 7.38 | -0.04 | -0.54% | 7.40 | 7.64 | 7.24 | 397,887 |
| May 30 2024 | 7.42 | -0.03 | -0.40% | 7.41 | 7.67 | 7.37 | 260,473 |
| May 29 2024 | 7.45 | 0.01 | 0.13% | 7.37 | 7.49 | 7.25 | 191,891 |
| May 28 2024 | 7.44 | -0.04 | -0.53% | 7.61 | 7.73 | 7.28 | 429,939 |
| May 24 2024 | 7.48 | 0.02 | 0.27% | 7.51 | 7.615 | 7.45 | 231,220 |
| May 23 2024 | 7.46 | -0.29 | -3.74% | 7.81 | 7.81 | 7.36 | 382,663 |
| May 22 2024 | 7.75 | -0.12 | -1.52% | 7.86 | 7.99 | 7.69 | 225,320 |
| May 21 2024 | 7.87 | -0.05 | -0.63% | 7.94 | 8.05 | 7.7698 | 274,730 |
| May 20 2024 | 7.92 | 0.08 | 1.02% | 7.90 | 8.00 | 7.75 | 201,602 |
| 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 |
