CompuMed, Inc. (CMPD)
OTCMKTS
· Delayed Price · Currency is USD
3.500
+0.240 (7.36%)
Jun 13, 2025, 11:37 AM EDT
CompuMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 7.36% | 47 |
| Jun 12, 2025 | 3.51 | 3.51 | 3.26 | 3.26 | 3.26 | -13.07% | 600 |
| Jun 11, 2025 | 3.45 | 3.75 | 3.27 | 3.75 | 3.75 | -11.76% | 5,301 |
| Jun 10, 2025 | 4.00 | 4.50 | 3.30 | 4.25 | 4.25 | -3.41% | 21,478 |
| Jun 9, 2025 | 4.27 | 4.45 | 4.13 | 4.40 | 4.40 | 2.33% | 10,331 |
| Jun 6, 2025 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 3.12% | 500 |
| Jun 5, 2025 | 3.98 | 4.17 | 3.98 | 4.17 | 4.17 | 15.19% | 4,040 |
| Jun 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -6.36% | 520 |
| Jun 3, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 6 |
| Jun 2, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| May 30, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | 1.20% | 504 |
| May 29, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.02% | 294 |
| May 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 14.04% | 313 |
| May 22, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -12.53% | 257 |
| May 21, 2025 | 3.60 | 3.99 | 3.60 | 3.99 | 3.99 | 12.14% | 1,150 |
| May 20, 2025 | 3.22 | 3.56 | 3.12 | 3.56 | 3.56 | 14.77% | 8,178 |
| May 19, 2025 | 3.65 | 3.65 | 3.10 | 3.10 | 3.10 | -18.42% | 689 |
| May 16, 2025 | 2.97 | 3.93 | 2.44 | 3.80 | 3.80 | 26.67% | 11,359 |
| May 15, 2025 | 3.50 | 6.80 | 3.00 | 3.00 | 3.00 | - | 63,397 |
| May 14, 2025 | 2.70 | 3.00 | 2.70 | 3.00 | 3.00 | -14.29% | 2,100 |
| May 13, 2025 | 3.01 | 3.50 | 3.00 | 3.50 | 3.50 | 16.28% | 4,810 |
| May 12, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -8.79% | 1,012 |
| May 9, 2025 | 2.75 | 3.30 | 2.75 | 3.30 | 3.30 | 7.74% | 1,565 |
| May 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 5, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | 2.10% | 976 |
| May 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 1, 2025 | 3.25 | 3.25 | 3.00 | 3.00 | 3.00 | -7.69% | 2,340 |
| Apr 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 29, 2025 | 3.30 | 3.35 | 3.25 | 3.25 | 3.25 | -1.52% | 803 |
| Apr 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.22% | 512 |
| Apr 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -10.95% | 500 |
| Apr 23, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 30 |
| Apr 22, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Apr 21, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Apr 17, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Apr 16, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Apr 15, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Apr 14, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 17.34% | 120 |
| Apr 11, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Apr 10, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Apr 9, 2025 | 2.77 | 3.23 | 2.75 | 3.23 | 3.23 | 11.38% | 3,484 |
| Apr 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 602 |
| Apr 7, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -14.97% | 4,554 |
| Apr 4, 2025 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -7.16% | 200 |
| Apr 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |