CompuMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	6.05	6.74	5.95	6.01	6.01	0.22%	2,156
Jul 29, 2026	6.05	6.05	6.00	6.00	6.00	-7.69%	640
Jul 28, 2026	6.26	6.50	6.26	6.50	6.50	2.16%	535
Jul 27, 2026	6.01	6.48	6.00	6.36	6.36	-5.74%	1,264
Jul 24, 2026	6.70	6.75	6.70	6.75	6.75	0.75%	746
Jul 22, 2026	6.00	6.70	6.00	6.70	6.70	-0.30%	1,092
Jul 21, 2026	6.64	6.72	6.64	6.72	6.72	1.20%	534
Jul 17, 2026	6.65	6.65	6.64	6.64	6.64	9.25%	940
Jul 16, 2026	6.08	6.08	6.08	6.08	6.08	-6.49%	600
Jul 14, 2026	6.35	6.50	6.35	6.50	6.50	1.10%	521
Jul 13, 2026	6.43	6.43	6.43	6.43	6.43	-3.61%	200
Jul 9, 2026	6.45	6.67	6.01	6.67	6.67	5.87%	1,486
Jul 8, 2026	6.03	6.41	6.03	6.30	6.30	1.61%	2,985
Jul 7, 2026	6.03	6.20	6.03	6.20	6.20	-	3,335
Jul 1, 2026	6.05	6.20	6.05	6.20	6.20	0.16%	950
Jun 30, 2026	6.19	6.19	6.19	6.19	6.19	3.17%	100
Jun 29, 2026	6.00	6.06	6.00	6.00	6.00	-	2,023
Jun 26, 2026	5.96	6.00	5.95	6.00	6.00	0.67%	400
Jun 25, 2026	5.90	5.96	5.79	5.96	5.96	-0.17%	2,012
Jun 24, 2026	5.99	5.99	5.97	5.97	5.97	-1.13%	235
Jun 23, 2026	5.99	6.15	5.90	6.04	6.04	0.47%	2,740
Jun 17, 2026	6.05	6.10	6.01	6.01	6.01	0.17%	408
Jun 16, 2026	6.15	6.15	6.00	6.00	6.00	-	1,503
Jun 12, 2026	6.00	6.00	6.00	6.00	6.00	1.69%	200
Jun 11, 2026	5.90	5.90	5.90	5.90	5.90	-1.67%	100
Jun 10, 2026	6.05	6.11	6.00	6.00	6.00	-5.36%	300
Jun 8, 2026	6.00	6.34	6.00	6.34	6.34	-2.46%	305
Jun 4, 2026	6.00	6.50	5.99	6.50	6.50	-3.70%	710
May 20, 2026	6.40	6.75	5.61	6.75	6.75	3.85%	5,300
May 18, 2026	6.50	6.50	6.50	6.50	6.50	-	142
May 15, 2026	6.50	6.50	6.50	6.50	6.50	-1.52%	558
May 13, 2026	6.50	6.95	6.50	6.60	6.60	-0.75%	3,400
May 12, 2026	6.51	6.65	6.51	6.65	6.65	-1.48%	820
May 8, 2026	6.75	6.75	6.75	6.75	6.75	2.27%	320
May 5, 2026	6.43	6.60	6.43	6.60	6.60	-3.65%	1,004
May 1, 2026	6.24	6.85	6.24	6.85	6.85	10.21%	300
Apr 30, 2026	6.28	6.28	6.22	6.22	6.22	-0.07%	600
Apr 29, 2026	6.19	6.22	6.19	6.22	6.22	6.32%	201
Apr 28, 2026	6.00	6.13	5.85	5.85	5.85	-14.60%	652
Apr 27, 2026	6.60	6.85	6.60	6.85	6.85	-1.30%	435
Apr 23, 2026	6.94	6.94	6.94	6.94	6.94	5.83%	1,550
Apr 22, 2026	6.60	6.60	6.56	6.56	6.56	0.89%	400
Apr 20, 2026	6.50	6.50	6.50	6.50	6.50	1.56%	450
Apr 17, 2026	6.40	6.40	6.40	6.40	6.40	8.47%	2,024
Apr 16, 2026	5.90	6.00	5.90	5.90	5.90	-7.81%	1,268
Apr 14, 2026	6.40	6.40	6.40	6.40	6.40	-	300
Apr 6, 2026	6.70	6.70	5.57	6.40	6.40	-5.88%	3,504
Apr 2, 2026	6.75	6.80	6.75	6.80	6.80	1.46%	1,390
Apr 1, 2026	6.50	6.70	6.40	6.70	6.70	-3.57%	700
Mar 31, 2026	6.64	6.95	6.38	6.95	6.95	3.79%	3,020