CompuMed, Inc. (CMPD)
OTCMKTS · Delayed Price · Currency is USD
6.40
+0.50 (8.47%)
At close: Apr 17, 2026
CompuMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 6.61 | 6.84 | 6.61 | 6.70 | 6.70 | -0.06% | 4,229 |
| Mar 27, 2026 | 6.61 | 6.86 | 6.51 | 6.70 | 6.70 | -1.76% | 5,388 |
| Mar 26, 2026 | 6.66 | 6.85 | 6.61 | 6.82 | 6.82 | -1.59% | 4,904 |
| Mar 25, 2026 | 6.93 | 6.93 | 6.58 | 6.93 | 6.93 | 0.43% | 500 |
| Mar 24, 2026 | 6.30 | 6.90 | 6.15 | 6.90 | 6.90 | 6.98% | 5,760 |
| Mar 23, 2026 | 6.00 | 6.45 | 6.00 | 6.45 | 6.45 | 7.50% | 6,400 |
| Mar 20, 2026 | 6.00 | 6.07 | 6.00 | 6.00 | 6.00 | -1.64% | 1,400 |
| Mar 19, 2026 | 6.14 | 6.14 | 6.04 | 6.10 | 6.10 | -1.61% | 1,900 |
| Mar 18, 2026 | 6.20 | 6.20 | 6.09 | 6.20 | 6.20 | 0.76% | 1,956 |
| Mar 17, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.55% | 1,722 |
| Mar 16, 2026 | 6.14 | 6.25 | 6.14 | 6.25 | 6.25 | 2.12% | 1,000 |
| Mar 13, 2026 | 6.17 | 6.17 | 6.12 | 6.12 | 6.12 | -5.12% | 200 |
| Mar 12, 2026 | 6.40 | 6.45 | 6.10 | 6.45 | 6.45 | 4.40% | 1,148 |
| Mar 11, 2026 | 6.24 | 6.24 | 6.01 | 6.18 | 6.18 | 2.97% | 3,200 |
| Mar 10, 2026 | 5.80 | 6.20 | 5.71 | 6.00 | 6.00 | 1.56% | 5,659 |
| Mar 9, 2026 | 5.20 | 5.95 | 5.14 | 5.91 | 5.91 | 14.05% | 7,202 |
| Mar 6, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 1.17% | 4,163 |
| Mar 5, 2026 | 5.16 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 553 |
| Mar 4, 2026 | 5.20 | 5.20 | 5.14 | 5.20 | 5.20 | - | 1,400 |
| Mar 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.27% | 110 |
| Mar 2, 2026 | 5.00 | 5.20 | 4.99 | 5.19 | 5.19 | 4.35% | 3,924 |
| Feb 27, 2026 | 4.70 | 4.97 | 4.70 | 4.97 | 4.97 | 2.26% | 3,199 |
| Feb 26, 2026 | 4.85 | 4.90 | 4.70 | 4.86 | 4.86 | 1.25% | 3,310 |
| Feb 25, 2026 | 4.63 | 4.80 | 4.60 | 4.80 | 4.80 | 3.45% | 3,244 |
| Feb 24, 2026 | 4.90 | 4.90 | 4.64 | 4.64 | 4.64 | -4.72% | 2,055 |
| Feb 23, 2026 | 4.72 | 4.87 | 4.70 | 4.87 | 4.87 | -2.11% | 1,600 |
| Feb 20, 2026 | 4.85 | 5.00 | 4.62 | 4.98 | 4.98 | 2.05% | 3,308 |
| Feb 19, 2026 | 4.69 | 4.88 | 4.65 | 4.88 | 4.88 | 4.17% | 1,120 |
| Feb 18, 2026 | 4.91 | 5.12 | 4.60 | 4.68 | 4.68 | -3.51% | 4,368 |
| Feb 17, 2026 | 4.50 | 4.99 | 4.46 | 4.85 | 4.85 | 11.24% | 11,141 |
| Feb 13, 2026 | 4.36 | 4.36 | 4.20 | 4.36 | 4.36 | 3.07% | 3,398 |
| Feb 12, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -0.80% | 1,200 |
| Feb 11, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 0.80% | 200 |
| Feb 6, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.82% | 521 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -8.28% | 241 |
| Feb 4, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 3.33% | 575 |
| Feb 3, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 2.27% | 6,419 |
| Feb 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,158 |
| Jan 28, 2026 | 4.35 | 4.40 | 4.02 | 4.40 | 4.40 | 1.15% | 500 |
| Jan 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.60% | 5,565 |
| Jan 26, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | -1.50% | 1,392 |
| Jan 23, 2026 | 4.17 | 4.39 | 4.17 | 4.39 | 4.39 | 3.05% | 2,180 |
| Jan 16, 2026 | 3.76 | 4.27 | 3.76 | 4.26 | 4.26 | -2.96% | 1,101 |