CompuMed, Inc. (CMPD)
OTCMKTS · Delayed Price · Currency is USD
6.67
+0.37 (5.87%)
Jul 9, 2026, 4:00 PM EST
CompuMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |