CompuMed, Inc. (CMPD)
OTCMKTS · Delayed Price · Currency is USD
3.880
+0.080 (2.11%)
Sep 26, 2025, 11:26 AM EDT
CompuMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 867 |
| Sep 24, 2025 | 3.88 | 3.88 | 3.17 | 3.88 | 3.88 | - | 731 |
| Sep 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 22, 2025 | 3.11 | 3.88 | 3.11 | 3.88 | 3.88 | 25.16% | 1,000 |
| Sep 19, 2025 | 3.92 | 3.92 | 1.95 | 3.10 | 3.10 | -22.11% | 65,876 |
| Sep 18, 2025 | 4.02 | 4.05 | 3.86 | 3.98 | 3.98 | -0.75% | 3,161 |
| Sep 17, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 1 |
| Sep 16, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 15, 2025 | 4.15 | 4.15 | 4.00 | 4.01 | 4.01 | -10.89% | 2,929 |
| Sep 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Sep 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 250 |
| Sep 8, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 1.52% | 372 |
| Sep 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -15.45% | 152 |
| Sep 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 8 |
| Sep 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 2, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | 250 |
| Aug 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Aug 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 21 |
| Aug 27, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 15 |
| Aug 26, 2025 | 3.81 | 4.74 | 3.81 | 4.74 | 4.74 | 18.50% | 468 |
| Aug 25, 2025 | 4.56 | 4.56 | 4.00 | 4.00 | 4.00 | -12.28% | 445 |
| Aug 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 1 |
| Aug 21, 2025 | 4.00 | 4.56 | 4.00 | 4.56 | 4.56 | 14.00% | 400 |
| Aug 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.83% | 613 |
| Aug 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.75% | 666 |
| Aug 18, 2025 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | -5.88% | 400 |
| Aug 15, 2025 | 4.00 | 4.75 | 3.95 | 4.25 | 4.25 | -3.41% | 13,871 |
| Aug 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 100 |
| Aug 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 287 |
| Aug 12, 2025 | 3.87 | 4.30 | 3.87 | 4.30 | 4.30 | -4.44% | 1,314 |
| Aug 11, 2025 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 4.65% | 337 |
| Aug 8, 2025 | 4.30 | 4.30 | 3.99 | 4.30 | 4.30 | - | 1,562 |
| Aug 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 29 |
| Aug 6, 2025 | 3.65 | 4.30 | 3.65 | 4.30 | 4.30 | 5.91% | 1,029 |
| Aug 5, 2025 | 3.88 | 4.06 | 3.88 | 4.06 | 4.06 | 1.75% | 716 |
| Aug 4, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 50 |
| Aug 1, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Jul 31, 2025 | 4.06 | 4.06 | 3.99 | 3.99 | 3.99 | 7.84% | 993 |
| Jul 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 80 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 23, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | - | 1,200 |
| Jul 22, 2025 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.84% | 1,092 |
| Jul 21, 2025 | 3.50 | 3.70 | 3.50 | 3.63 | 3.63 | -1.81% | 1,875 |
| Jul 18, 2025 | 3.70 | 3.70 | 3.55 | 3.70 | 3.70 | 12.12% | 3,833 |
| Jul 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 92 |