CMPS(CMPS)
CMPS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $12.04 | $12.24 | $11.59 | $11.81 | 3.87M |
| 5/21/2026 | $10.71 | $12.03 | $10.70 | $11.59 | 6.21M |
| 5/20/2026 | $10.20 | $10.98 | $10.15 | $10.87 | 3.93M |
| 5/19/2026 | $10.58 | $10.58 | $9.83 | $10.07 | 4.14M |
| 5/18/2026 | $11.64 | $11.65 | $10.29 | $10.56 | 7.04M |
| 5/15/2026 | $10.35 | $10.69 | $10.05 | $10.37 | 3.13M |
| 5/14/2026 | $10.74 | $11.28 | $10.52 | $10.62 | 4.48M |
| 5/13/2026 | $9.85 | $11.08 | $9.61 | $10.96 | 8.64M |
| 5/12/2026 | $9.50 | $9.56 | $9.22 | $9.37 | 1.82M |
| 5/11/2026 | $9.91 | $9.97 | $9.55 | $9.65 | 2.48M |
| 5/8/2026 | $9.40 | $9.97 | $9.35 | $9.91 | 3.54M |
| 5/7/2026 | $9.72 | $9.80 | $9.14 | $9.39 | 2.81M |
| 5/6/2026 | $9.45 | $9.80 | $9.16 | $9.76 | 2.47M |
| 5/5/2026 | $9.50 | $9.57 | $9.12 | $9.32 | 2.66M |
| 5/4/2026 | $9.17 | $9.63 | $9.02 | $9.52 | 6.39M |
| 5/1/2026 | $9.09 | $9.16 | $8.76 | $9.01 | 3.48M |
| 4/30/2026 | $8.54 | $9.06 | $8.22 | $9.06 | 2.68M |
| 4/29/2026 | $8.45 | $8.57 | $8.25 | $8.38 | 2.11M |
| 4/28/2026 | $8.75 | $8.97 | $8.39 | $8.44 | 3.13M |
| 4/27/2026 | $9.61 | $9.88 | $8.85 | $8.89 | 5.23M |
| 4/24/2026 | $9.72 | $9.90 | $8.68 | $9.58 | 10.21M |
| 4/23/2026 | $8.75 | $9.50 | $8.65 | $9.15 | 4.69M |
| 4/22/2026 | $9.31 | $9.35 | $8.11 | $8.75 | 7.06M |
| 4/21/2026 | $9.79 | $9.84 | $9.05 | $9.25 | 8.63M |
| 4/20/2026 | $8.65 | $10.21 | $8.63 | $9.46 | 39.75M |
| 4/17/2026 | $6.80 | $6.95 | $6.55 | $6.66 | 1.96M |
| 4/16/2026 | $5.97 | $6.75 | $5.80 | $6.66 | 9.76M |
| 4/15/2026 | $5.86 | $5.98 | $5.68 | $5.96 | 2.24M |
| 4/14/2026 | $5.85 | $5.98 | $5.73 | $5.75 | 1.77M |
| 4/13/2026 | $5.55 | $5.87 | $5.54 | $5.77 | 1.73M |
| 4/10/2026 | $5.63 | $5.70 | $5.52 | $5.53 | 1.31M |
| 4/9/2026 | $5.67 | $5.71 | $5.57 | $5.58 | 1.21M |
| 4/8/2026 | $5.68 | $5.88 | $5.64 | $5.72 | 1.41M |
| 4/7/2026 | $5.69 | $5.69 | $5.41 | $5.54 | 1.38M |
| 4/6/2026 | $5.80 | $5.87 | $5.67 | $5.75 | 1.16M |
| 4/2/2026 | $5.50 | $5.82 | $5.45 | $5.79 | 1.31M |
| 4/1/2026 | $5.61 | $5.69 | $5.57 | $5.62 | 1.56M |
| 3/31/2026 | $5.35 | $5.64 | $5.35 | $5.53 | 1.99M |
| 3/30/2026 | $5.36 | $5.38 | $5.13 | $5.24 | 1.16M |
| 3/27/2026 | $5.61 | $5.70 | $5.31 | $5.37 | 1.68M |
| 3/26/2026 | $5.50 | $5.86 | $5.46 | $5.64 | 1.96M |
| 3/25/2026 | $5.31 | $5.80 | $5.31 | $5.62 | 2.06M |
| 3/24/2026 | $5.30 | $5.31 | $4.88 | $5.22 | 2.17M |
| 3/23/2026 | $5.52 | $5.55 | $5.25 | $5.34 | 4.02M |
| 3/20/2026 | $5.71 | $5.87 | $5.38 | $5.41 | 2.75M |
| 3/19/2026 | $5.78 | $5.83 | $5.57 | $5.73 | 2.66M |
| 3/18/2026 | $6.09 | $6.12 | $5.87 | $5.88 | 1.74M |
| 3/17/2026 | $6.30 | $6.32 | $6.05 | $6.06 | 2.71M |
| 3/16/2026 | $6.45 | $6.54 | $6.26 | $6.31 | 2.89M |
| 3/13/2026 | $6.70 | $7.02 | $6.32 | $6.39 | 1.92M |
| 3/12/2026 | $7.06 | $7.06 | $6.63 | $6.63 | 1.90M |
| 3/11/2026 | $7.52 | $7.55 | $6.85 | $6.89 | 2.14M |
| 3/10/2026 | $6.87 | $7.49 | $6.80 | $7.44 | 3.92M |
| 3/9/2026 | $6.51 | $6.90 | $6.41 | $6.86 | 3.44M |
| 3/6/2026 | $6.87 | $6.87 | $6.47 | $6.58 | 2.87M |
| 3/5/2026 | $7.00 | $7.18 | $6.77 | $6.78 | 2.07M |
| 3/4/2026 | $7.02 | $7.12 | $6.81 | $7.05 | 1.95M |
| 3/3/2026 | $6.82 | $7.03 | $6.57 | $6.95 | 3.19M |
| 3/2/2026 | $6.73 | $7.19 | $6.64 | $7.02 | 2.70M |
| 2/27/2026 | $7.34 | $7.43 | $6.79 | $6.90 | 4.13M |
| 2/26/2026 | $7.33 | $7.49 | $6.99 | $7.33 | 3.98M |
| 2/25/2026 | $8.07 | $8.10 | $7.23 | $7.44 | 4.91M |
| 2/24/2026 | $7.90 | $8.03 | $7.63 | $7.99 | 2.72M |
| 2/23/2026 | $8.10 | $8.10 | $7.49 | $7.85 | 3.90M |