Compumedics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.28	0.28	0.28	0.28	0.28	-	40,301
May 15, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	82,120
May 14, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	19,396
May 13, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	139,503
May 12, 2026	0.28	0.29	0.28	0.29	0.29	-	65,998
May 11, 2026	0.29	0.29	0.28	0.29	0.29	-3.33%	30,880
May 8, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	54,227
May 7, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	1,723
May 6, 2026	0.30	0.30	0.30	0.30	0.30	-	13,881
May 5, 2026	0.29	0.30	0.28	0.30	0.30	3.51%	84,027
May 4, 2026	0.29	0.29	0.29	0.29	0.29	0.88%	6,788
May 1, 2026	0.28	0.28	0.28	0.28	0.28	-0.88%	44,827
Apr 30, 2026	0.29	0.29	0.28	0.29	0.29	-5.00%	15,859
Apr 28, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	70,562
Apr 27, 2026	0.29	0.32	0.29	0.31	0.31	8.77%	69,048
Apr 24, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	975
Apr 22, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	43,000
Apr 21, 2026	0.28	0.31	0.28	0.30	0.30	5.26%	112,446
Apr 20, 2026	0.29	0.30	0.29	0.29	0.29	1.79%	13,722
Apr 17, 2026	0.28	0.28	0.28	0.28	0.28	-	9,954
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	3,571
Apr 14, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	51,804
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	-	1,407
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	1,093
Apr 9, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	74,190
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	3,800
Apr 7, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	112,573
Apr 2, 2026	0.28	0.28	0.27	0.28	0.28	-	26,835
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	14,262
Mar 31, 2026	0.29	0.29	0.28	0.28	0.28	-	16,966
Mar 27, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	12,624
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	1,835
Mar 25, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	45,888
Mar 24, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	43,458
Mar 23, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	128,525
Mar 20, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	92,865
Mar 19, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	159,819
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