Compumedics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.28	0.29	0.28	0.29	0.29	-4.92%	69,641
Mar 13, 2026	0.29	0.31	0.29	0.31	0.31	-4.69%	185,430
Mar 12, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	20,000
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	31,000
Mar 10, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	125,092
Mar 9, 2026	0.29	0.31	0.29	0.30	0.30	-1.64%	97,058
Mar 6, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	220,188
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	98,634
Mar 4, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	31,021
Mar 3, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	17,602
Feb 27, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	20,750
Feb 26, 2026	0.33	0.33	0.32	0.32	0.32	-3.76%	63,178
Feb 25, 2026	0.35	0.35	0.33	0.33	0.33	-2.21%	40,243
Feb 24, 2026	0.33	0.34	0.33	0.34	0.34	-2.86%	36,309
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	8,197
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	21,690
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	-	30,885
Feb 17, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	152,682
Feb 16, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	106,323
Feb 13, 2026	0.36	0.36	0.36	0.36	0.36	-5.33%	1,500
Feb 9, 2026	0.35	0.38	0.35	0.38	0.38	8.70%	36,566
Feb 6, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	72,518
Feb 5, 2026	0.38	0.38	0.36	0.36	0.36	-5.33%	69,462
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