Compumedics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.28	0.28	0.28	0.28	0.28	3.77%	153,600
Aug 28, 2025	0.28	0.28	0.26	0.27	0.27	-7.02%	249,339
Aug 27, 2025	0.30	0.31	0.29	0.29	0.29	-	117,913
Aug 26, 2025	0.30	0.30	0.29	0.29	0.29	-8.06%	130,582
Aug 25, 2025	0.29	0.31	0.28	0.31	0.31	8.77%	240,752
Aug 22, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	3,582
Aug 21, 2025	0.29	0.29	0.29	0.29	0.29	-	28,768
Aug 20, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	138,997
Aug 19, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	17,839
Aug 18, 2025	0.30	0.31	0.29	0.31	0.31	3.39%	79,422
Aug 17, 2025	0.30	0.30	0.30	0.30	0.30	-	5
Aug 15, 2025	0.31	0.31	0.30	0.30	0.30	-	31,952
Aug 14, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	122,348
Aug 13, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	72,426
Aug 12, 2025	0.31	0.31	0.31	0.31	0.31	-	172,638
Aug 11, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	157,638
Aug 8, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	40,855
Aug 7, 2025	0.33	0.33	0.33	0.33	0.33	-	2
Aug 6, 2025	0.35	0.35	0.33	0.33	0.33	-4.41%	60,553
Aug 5, 2025	0.36	0.36	0.33	0.34	0.34	-2.86%	352,607
Aug 4, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	85,682
Aug 1, 2025	0.33	0.36	0.33	0.36	0.36	12.70%	835,447
Jul 31, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	5,705
Jul 30, 2025	0.31	0.31	0.30	0.31	0.31	-	54,303
Jul 29, 2025	0.31	0.31	0.29	0.31	0.31	-4.69%	432,648
Jul 28, 2025	0.31	0.32	0.29	0.32	0.32	8.47%	428,352
Jul 25, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jul 23, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	20,999
Jul 22, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	8,500
Jul 21, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	5,200
Jul 18, 2025	0.28	0.28	0.28	0.28	0.28	-	1,464
Jul 17, 2025	0.27	0.28	0.27	0.28	0.28	-3.45%	20,114
Jul 16, 2025	0.28	0.29	0.28	0.29	0.29	-	9,952
Jul 15, 2025	0.31	0.31	0.29	0.29	0.29	-4.92%	82,665
Jul 14, 2025	0.30	0.32	0.30	0.31	0.31	22.00%	161,188
Jul 11, 2025	0.25	0.25	0.25	0.25	0.25	-3.85%	11,111
Jul 10, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Jul 9, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Jul 8, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Jul 7, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Jul 4, 2025	0.26	0.26	0.26	0.26	0.26	1.96%	3,294
Jul 3, 2025	0.27	0.27	0.26	0.26	0.26	-3.77%	42,247
Jul 2, 2025	0.26	0.27	0.26	0.27	0.27	3.92%	27,000
Jul 1, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Jun 30, 2025	0.26	0.26	0.26	0.26	0.26	-	30,000
Jun 27, 2025	0.26	0.26	0.26	0.26	0.26	-	15,951
Jun 26, 2025	0.25	0.26	0.24	0.26	0.26	2.00%	304,013
Jun 25, 2025	0.25	0.25	0.25	0.25	0.25	2.04%	40,406
Jun 24, 2025	0.25	0.25	0.25	0.25	0.25	-	26,175