CompuMed, Inc. (CMPD)
OTCMKTS · Delayed Price · Currency is USD
7.25
0.00 (0.00%)
Aug 21, 2026, 12:16 PM EST
CompuMed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.25 | 7.25 | 6.94 | 7.19 | 7.19 | -0.81% | 1,550 |
| Aug 20, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -7.70% | 441 |
| Aug 19, 2026 | 6.75 | 7.87 | 6.45 | 7.86 | 7.86 | 16.37% | 7,079 |
| Aug 18, 2026 | 6.40 | 6.75 | 6.40 | 6.75 | 6.75 | 5.47% | 2,320 |
| Aug 17, 2026 | 5.98 | 6.40 | 5.98 | 6.40 | 6.40 | 6.67% | 4,290 |
| Aug 14, 2026 | 5.95 | 6.15 | 5.89 | 6.00 | 6.00 | -1.52% | 8,044 |
| Aug 13, 2026 | 5.99 | 6.09 | 5.85 | 6.09 | 6.09 | 1.54% | 5,214 |
| Aug 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 310 |
| Aug 11, 2026 | 6.00 | 6.30 | 6.00 | 6.00 | 6.00 | 1.52% | 2,158 |
| Aug 10, 2026 | 6.00 | 6.25 | 5.91 | 5.91 | 5.91 | -1.17% | 1,280 |
| Aug 7, 2026 | 6.03 | 6.03 | 5.85 | 5.98 | 5.98 | -0.50% | 8,797 |
| Aug 6, 2026 | 6.25 | 6.25 | 6.01 | 6.01 | 6.01 | -3.84% | 300 |
| Aug 5, 2026 | 6.05 | 6.40 | 5.90 | 6.25 | 6.25 | 0.81% | 7,530 |
| Aug 4, 2026 | 6.05 | 6.40 | 5.82 | 6.20 | 6.20 | -8.01% | 5,564 |
| Jul 31, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 12.09% | 200 |
| 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 |