Compremum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.88	0.92	0.85	0.91	0.91	2.48%	20,371
Oct 9, 2025	0.89	0.89	0.86	0.89	0.89	2.07%	16,443
Oct 8, 2025	0.91	0.91	0.86	0.87	0.87	-4.19%	22,778
Oct 7, 2025	0.86	0.91	0.86	0.91	0.91	5.09%	61,647
Oct 6, 2025	0.93	0.94	0.86	0.86	0.86	-7.10%	35,813
Oct 3, 2025	0.81	0.93	0.81	0.93	0.93	14.81%	42,299
Oct 2, 2025	0.85	0.85	0.78	0.81	0.81	-4.48%	168,664
Oct 1, 2025	0.92	0.92	0.84	0.85	0.85	-7.83%	137,677
Sep 30, 2025	0.93	0.95	0.90	0.92	0.92	-2.54%	29,447
Sep 29, 2025	0.92	0.95	0.91	0.94	0.94	2.61%	47,013
Sep 26, 2025	0.92	0.94	0.91	0.92	0.92	0.22%	23,634
Sep 25, 2025	0.91	0.93	0.91	0.92	0.92	0.22%	27,006
Sep 24, 2025	0.92	0.92	0.91	0.92	0.92	-	13,087
Sep 23, 2025	0.92	0.94	0.91	0.92	0.92	-2.14%	16,777
Sep 22, 2025	0.94	0.94	0.92	0.94	0.94	-0.43%	6,835
Sep 19, 2025	0.97	0.97	0.91	0.94	0.94	-2.69%	24,435
Sep 18, 2025	0.90	0.99	0.85	0.97	0.97	11.55%	132,461
Sep 17, 2025	0.88	0.88	0.81	0.87	0.87	-0.92%	6,069
Sep 16, 2025	0.85	0.88	0.82	0.87	0.87	5.30%	72,303
Sep 15, 2025	0.84	0.85	0.81	0.83	0.83	2.22%	76,887
Sep 12, 2025	0.85	0.85	0.79	0.81	0.81	-4.25%	149,848
Sep 11, 2025	0.85	0.85	0.80	0.85	0.85	-0.24%	20,700
Sep 10, 2025	0.86	0.89	0.81	0.85	0.85	-0.93%	47,285
Sep 9, 2025	0.83	0.86	0.77	0.86	0.86	4.13%	152,380
Sep 8, 2025	0.82	0.82	0.78	0.82	0.82	0.24%	31,728
Sep 5, 2025	0.81	0.83	0.80	0.82	0.82	0.98%	39,866
Sep 4, 2025	0.78	0.81	0.78	0.81	0.81	4.63%	16,564
Sep 3, 2025	0.77	0.80	0.77	0.78	0.78	-2.75%	18,365
Sep 2, 2025	0.80	0.81	0.78	0.80	0.80	2.04%	27,421
Sep 1, 2025	0.82	0.82	0.78	0.78	0.78	-4.62%	3,313
Aug 29, 2025	0.79	0.82	0.76	0.82	0.82	4.31%	14,268
Aug 28, 2025	0.77	0.80	0.76	0.79	0.79	-0.51%	30,110
Aug 27, 2025	0.79	0.82	0.77	0.79	0.79	3.66%	36,706
Aug 26, 2025	0.77	0.77	0.76	0.76	0.76	-0.78%	29,592
Aug 25, 2025	0.80	0.80	0.76	0.77	0.77	-3.75%	12,846
Aug 22, 2025	0.76	0.80	0.76	0.80	0.80	4.71%	31,714
Aug 21, 2025	0.77	0.78	0.75	0.76	0.76	0.53%	42,664
Aug 20, 2025	0.76	0.77	0.75	0.76	0.76	-	35,342
Aug 19, 2025	0.78	0.78	0.75	0.76	0.76	-3.31%	107,435
Aug 18, 2025	0.81	0.81	0.75	0.79	0.79	-2.48%	66,138
Aug 14, 2025	0.81	0.81	0.75	0.81	0.81	0.25%	84,664
Aug 13, 2025	0.83	0.83	0.75	0.80	0.80	-3.83%	104,904
Aug 12, 2025	0.86	0.87	0.82	0.84	0.84	-2.56%	48,919
Aug 11, 2025	0.87	0.87	0.82	0.86	0.86	-1.61%	107,856
Aug 8, 2025	0.87	0.87	0.84	0.87	0.87	0.69%	1,765
Aug 7, 2025	0.86	0.87	0.84	0.87	0.87	0.70%	11,316
Aug 6, 2025	0.88	0.88	0.84	0.86	0.86	-2.05%	63,495
Aug 5, 2025	0.87	0.88	0.85	0.88	0.88	0.92%	19,544
Aug 4, 2025	0.90	0.90	0.84	0.87	0.87	-1.14%	46,360
Aug 1, 2025	0.92	0.93	0.88	0.88	0.88	-4.56%	34,469