Compremum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	0.91	0.93	0.91	0.92	0.92	1.77%	12,710
Jul 30, 2025	0.85	0.92	0.85	0.91	0.91	3.90%	58,908
Jul 29, 2025	0.90	0.90	0.87	0.87	0.87	-0.68%	28,282
Jul 28, 2025	0.89	0.91	0.87	0.88	0.88	-1.79%	36,688
Jul 25, 2025	0.89	0.90	0.87	0.89	0.89	-0.45%	11,519
Jul 24, 2025	0.88	0.90	0.88	0.90	0.90	2.28%	23,693
Jul 23, 2025	0.87	0.88	0.86	0.88	0.88	0.46%	28,433
Jul 22, 2025	0.88	0.90	0.86	0.87	0.87	-2.89%	40,164
Jul 21, 2025	0.87	0.90	0.87	0.90	0.90	0.22%	103,810
Jul 18, 2025	0.87	0.90	0.86	0.90	0.90	3.22%	43,908
Jul 17, 2025	0.89	0.89	0.85	0.87	0.87	-3.33%	93,038
Jul 16, 2025	0.95	0.95	0.86	0.90	0.90	-5.46%	223,490
Jul 15, 2025	0.97	0.98	0.94	0.95	0.95	-2.06%	43,798
Jul 14, 2025	0.96	0.99	0.94	0.97	0.97	0.83%	45,562
Jul 11, 2025	1.03	1.03	0.96	0.96	0.96	-6.41%	88,250
Jul 10, 2025	1.02	1.04	0.99	1.03	1.03	-1.90%	63,845
Jul 9, 2025	1.09	1.09	1.03	1.05	1.05	-2.78%	65,751
Jul 8, 2025	1.10	1.10	1.04	1.08	1.08	-1.82%	43,859
Jul 7, 2025	1.08	1.12	1.03	1.10	1.10	1.85%	151,000
Jul 4, 2025	1.10	1.10	1.02	1.08	1.08	0.93%	30,204