Compremum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	1.19	1.19	1.10	1.12	1.12	-6.67%	241,448
Jan 7, 2026	1.22	1.25	1.17	1.20	1.20	-	227,909
Jan 5, 2026	1.23	1.24	1.19	1.20	1.20	-2.44%	119,072
Jan 2, 2026	1.20	1.26	1.18	1.23	1.23	6.03%	204,955
Dec 30, 2025	1.10	1.28	1.09	1.16	1.16	3.57%	467,211
Dec 29, 2025	1.26	1.27	1.08	1.12	1.12	-5.08%	763,164
Dec 23, 2025	0.89	1.18	0.88	1.18	1.18	31.11%	1,428,484
Dec 22, 2025	0.91	0.91	0.87	0.90	0.90	-0.88%	183,906
Dec 19, 2025	0.95	0.95	0.87	0.91	0.91	-4.02%	186,643
Dec 18, 2025	0.95	1.04	0.93	0.95	0.95	-0.63%	311,513
Dec 17, 2025	0.99	1.05	0.95	0.95	0.95	-2.86%	176,325
Dec 16, 2025	0.91	1.01	0.90	0.98	0.98	7.69%	327,432
Dec 15, 2025	0.91	0.91	0.91	0.91	0.91	-	123,389
Dec 12, 2025	0.91	0.91	0.91	0.91	0.91	-	31,984
Dec 11, 2025	0.92	0.92	0.91	0.91	0.91	-1.09%	112,441
Dec 10, 2025	0.92	0.92	0.91	0.92	0.92	0.44%	50,055
Dec 9, 2025	0.92	0.96	0.91	0.92	0.92	-0.87%	92,678
Dec 8, 2025	0.93	0.97	0.92	0.92	0.92	-0.65%	38,729
Dec 5, 2025	0.99	0.99	0.93	0.93	0.93	-6.06%	35,667
Dec 4, 2025	0.91	1.00	0.91	0.99	0.99	8.55%	137,243
Dec 3, 2025	0.92	0.97	0.91	0.91	0.91	-0.87%	72,176
Dec 2, 2025	0.92	0.92	0.92	0.92	0.92	-1.71%	22,678
Dec 1, 2025	0.90	0.97	0.90	0.94	0.94	-0.21%	84,031
Nov 28, 2025	0.98	1.00	0.93	0.94	0.94	-4.29%	244,042
Nov 27, 2025	0.99	1.00	0.97	0.98	0.98	1.03%	75,059
Nov 26, 2025	0.98	1.05	0.97	0.97	0.97	1.25%	181,454
Nov 25, 2025	0.97	1.01	0.95	0.96	0.96	-1.03%	53,078
Nov 24, 2025	0.97	0.98	0.94	0.97	0.97	2.98%	40,220
Nov 21, 2025	0.98	0.98	0.90	0.94	0.94	-3.69%	72,000
Nov 20, 2025	0.96	1.05	0.94	0.98	0.98	3.83%	146,968
Nov 19, 2025	0.84	0.94	0.82	0.94	0.94	11.90%	85,587
Nov 18, 2025	0.88	0.88	0.84	0.84	0.84	-4.98%	12,813
Nov 17, 2025	0.89	0.89	0.86	0.88	0.88	-0.67%	38,273
Nov 14, 2025	0.84	0.89	0.84	0.89	0.89	5.70%	4,492
Nov 13, 2025	0.88	0.89	0.84	0.84	0.84	-4.54%	33,582
Nov 12, 2025	0.88	0.88	0.88	0.88	0.88	0.23%	9,032
Nov 10, 2025	0.88	0.90	0.88	0.88	0.88	2.33%	26,265
Nov 7, 2025	0.84	0.86	0.83	0.86	0.86	1.65%	23,346
Nov 6, 2025	0.88	0.88	0.82	0.85	0.85	-5.79%	64,094
Nov 5, 2025	0.90	0.90	0.88	0.90	0.90	0.22%	4,234
Nov 4, 2025	0.90	0.90	0.89	0.90	0.90	-0.44%	26,025
Nov 3, 2025	0.90	0.90	0.89	0.90	0.90	-	26,351
Oct 31, 2025	0.92	0.92	0.90	0.90	0.90	-2.60%	26,505
Oct 30, 2025	0.92	0.95	0.92	0.92	0.92	1.54%	176,370
Oct 29, 2025	0.89	0.91	0.89	0.91	0.91	1.79%	36,982
Oct 28, 2025	0.90	0.90	0.89	0.89	0.89	-0.67%	46,648
Oct 27, 2025	0.90	0.90	0.89	0.90	0.90	-	33,998
Oct 24, 2025	0.90	0.91	0.90	0.90	0.90	-	100,763
Oct 23, 2025	0.92	0.92	0.90	0.90	0.90	-	12,017
Oct 22, 2025	0.91	0.92	0.90	0.90	0.90	-1.75%	40,258