Compucase Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	85.60	86.30	84.60	85.90	85.90	1.54%	589,687
Jun 17, 2026	84.00	84.90	83.30	84.60	84.60	0.71%	513,277
Jun 16, 2026	85.50	86.10	83.60	84.00	84.00	-1.75%	786,173
Jun 15, 2026	84.10	89.50	83.80	85.50	85.50	4.01%	1,364,312
Jun 12, 2026	84.00	85.20	81.40	82.20	82.20	0.12%	1,097,372
Jun 11, 2026	85.50	85.70	79.60	82.10	82.10	-2.84%	1,427,017
Jun 10, 2026	89.00	90.40	84.10	84.50	84.50	-6.53%	1,498,414
Jun 9, 2026	91.60	92.60	90.30	90.40	90.40	0.56%	1,705,749
Jun 8, 2026	78.90	90.70	78.90	89.90	89.90	2.63%	2,152,222
Jun 5, 2026	89.80	89.90	87.30	87.60	87.60	-2.67%	1,060,028
Jun 4, 2026	92.00	92.30	89.40	90.00	90.00	-2.28%	1,395,957
Jun 3, 2026	88.50	96.20	88.40	92.10	92.10	4.66%	3,339,643
Jun 2, 2026	91.50	92.80	86.40	88.00	88.00	-3.30%	2,839,118
Jun 1, 2026	91.10	92.40	90.30	91.00	91.00	0.55%	1,755,295
May 29, 2026	91.00	91.60	89.70	90.50	90.50	0.22%	1,292,771
May 28, 2026	90.60	93.60	88.50	90.30	90.30	-0.33%	2,909,709
May 27, 2026	91.50	92.50	89.30	90.60	90.60	0.67%	2,768,959
May 26, 2026	91.00	92.40	89.50	90.00	90.00	-1.10%	2,479,750
May 25, 2026	91.30	92.90	88.60	91.00	91.00	4.36%	6,343,821
May 22, 2026	80.00	87.20	79.60	87.20	87.20	9.96%	5,601,520
May 21, 2026	77.00	79.50	76.40	79.30	79.30	4.34%	1,000,886
May 20, 2026	77.50	78.30	75.50	76.00	76.00	-2.06%	780,359
May 19, 2026	78.50	80.40	76.60	77.60	77.60	-1.15%	1,295,183
May 18, 2026	80.10	81.80	78.30	78.50	78.50	-2.36%	2,387,552
May 15, 2026	80.10	83.90	80.10	80.40	80.40	0.37%	2,522,098
May 14, 2026	80.00	83.00	78.80	80.10	80.10	-2.91%	3,087,535
May 13, 2026	78.70	84.00	77.00	82.50	82.50	4.83%	3,635,000
May 12, 2026	78.00	81.20	77.10	78.70	78.70	1.29%	4,301,247
May 11, 2026	71.00	77.70	70.70	77.70	77.70	9.90%	4,040,512
May 8, 2026	71.60	72.30	68.00	70.70	70.70	-1.39%	2,347,838
May 7, 2026	66.60	73.00	66.40	71.70	71.70	7.82%	2,851,493
May 6, 2026	66.70	67.70	65.40	66.50	66.50	0.76%	899,907
May 5, 2026	63.10	67.00	63.10	66.00	66.00	3.77%	1,139,063
May 4, 2026	64.90	65.00	63.60	63.60	63.60	-0.62%	663,629
Apr 30, 2026	62.20	65.10	61.70	64.00	64.00	2.89%	803,247
Apr 29, 2026	63.60	63.80	62.10	62.20	62.20	-0.96%	318,049
Apr 28, 2026	63.10	63.40	62.70	62.80	62.80	-0.79%	392,710
Apr 27, 2026	64.10	64.70	62.50	63.30	63.30	-1.40%	618,559
Apr 24, 2026	65.00	65.60	62.50	64.20	64.20	-0.16%	586,425
Apr 23, 2026	65.50	65.50	62.50	64.30	64.30	0.16%	876,724
Apr 22, 2026	63.80	65.30	62.20	64.20	64.20	1.26%	528,298
Apr 21, 2026	61.30	63.80	61.30	63.40	63.40	3.76%	622,220
Apr 20, 2026	62.50	62.50	60.90	61.10	61.10	-1.13%	565,006
Apr 17, 2026	62.70	63.20	61.60	61.80	61.80	-1.44%	354,260
Apr 16, 2026	61.00	62.70	61.00	62.70	62.70	3.81%	594,428
Apr 15, 2026	60.90	61.70	60.40	60.40	60.40	-1.47%	843,031
Apr 14, 2026	62.20	62.50	61.20	61.30	61.30	-0.65%	637,831
Apr 13, 2026	63.90	63.90	61.40	61.70	61.70	-3.89%	604,801
Apr 10, 2026	63.80	64.50	62.90	64.20	64.20	2.23%	488,962
Apr 9, 2026	64.30	64.30	62.70	62.80	62.80	-1.57%	369,515