Compumedics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	41,658
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	21,913
Feb 2, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	2
Jan 30, 2026	0.43	0.43	0.40	0.40	0.40	-8.14%	129,232
Jan 29, 2026	0.44	0.44	0.42	0.43	0.43	-	27,574
Jan 28, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	62,502
Jan 27, 2026	0.44	0.45	0.41	0.45	0.45	-	205,064
Jan 23, 2026	0.37	0.45	0.37	0.45	0.45	23.29%	695,750
Jan 22, 2026	0.33	0.37	0.33	0.37	0.37	12.31%	157,152
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	-	5,179
Jan 20, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	4,000
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	-	274
Jan 16, 2026	0.33	0.34	0.33	0.33	0.33	-0.75%	56,211
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-0.75%	12,000
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	32,548
Jan 13, 2026	0.34	0.35	0.34	0.34	0.34	-	51,247
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	21,966
Jan 9, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	11,512
Jan 7, 2026	0.35	0.35	0.34	0.34	0.34	-	39,207
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-	4,733
Jan 5, 2026	0.35	0.36	0.33	0.34	0.34	-1.45%	144,149
Jan 2, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	8,486
Dec 31, 2025	0.34	0.36	0.34	0.34	0.34	-1.47%	111,690
Dec 30, 2025	0.37	0.37	0.34	0.34	0.34	-5.56%	185,824
Dec 29, 2025	0.36	0.37	0.36	0.36	0.36	-6.49%	104,020
Dec 24, 2025	0.37	0.40	0.36	0.39	0.39	4.05%	68,616
Dec 23, 2025	0.37	0.39	0.37	0.37	0.37	2.78%	43,474
Dec 22, 2025	0.38	0.38	0.36	0.36	0.36	-6.49%	53,255
Dec 19, 2025	0.38	0.39	0.36	0.39	0.39	2.67%	179,004
Dec 18, 2025	0.38	0.38	0.37	0.38	0.38	2.74%	28,000
Dec 17, 2025	0.36	0.38	0.36	0.37	0.37	1.39%	157,792
Dec 15, 2025	0.36	0.36	0.36	0.36	0.36	4.35%	23,023
Dec 12, 2025	0.37	0.38	0.35	0.35	0.35	-4.17%	51,249
Dec 11, 2025	0.37	0.38	0.36	0.36	0.36	-7.69%	19,316
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	10,000
Dec 9, 2025	0.36	0.38	0.36	0.38	0.38	-2.56%	85,694
Dec 8, 2025	0.37	0.39	0.37	0.39	0.39	-2.50%	100,000
Dec 5, 2025	0.36	0.40	0.36	0.40	0.40	14.29%	186,264
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	40,000
Dec 3, 2025	0.36	0.36	0.36	0.36	0.36	-	18,098
Dec 1, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	5,000
Nov 28, 2025	0.34	0.36	0.34	0.36	0.36	5.88%	45,205
Nov 27, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	25,000
Nov 26, 2025	0.33	0.34	0.32	0.34	0.34	0.75%	465,160
Nov 25, 2025	0.33	0.33	0.32	0.33	0.33	0.76%	68,284
Nov 24, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	58,708
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	27,200
Nov 20, 2025	0.33	0.34	0.33	0.33	0.33	-7.04%	58,578
Nov 19, 2025	0.33	0.36	0.33	0.36	0.36	7.58%	113,755
Nov 18, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	97,117