COMPDM.ST(COMPDM.ST)
COMPDM.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $5.75 | $5.75 | $5.70 | $5.70 | 531 |
| 7/28/2026 | $5.90 | $5.90 | $5.80 | $5.80 | 4,416 |
| 7/27/2026 | $5.95 | $6.00 | $5.80 | $5.80 | 6,063 |
| 7/24/2026 | $5.95 | $5.95 | $5.95 | $5.95 | 3,200 |
| 7/23/2026 | $5.95 | $6.00 | $5.95 | $6.00 | 3,206 |
| 7/22/2026 | $6.00 | $6.15 | $6.00 | $6.00 | 7,242 |
| 7/21/2026 | $5.80 | $6.15 | $5.80 | $6.00 | 5,450 |
| 7/20/2026 | $5.85 | $5.90 | $5.85 | $5.85 | 106 |
| 7/17/2026 | $5.80 | $5.90 | $5.80 | $5.90 | 3,248 |
| 7/16/2026 | $5.80 | $5.90 | $5.80 | $5.90 | 5,965 |
| 7/15/2026 | $5.80 | $5.80 | $5.75 | $5.75 | 8,158 |
| 7/14/2026 | $5.90 | $5.90 | $5.75 | $5.90 | 8,339 |
| 7/13/2026 | $5.85 | $6.10 | $5.80 | $5.80 | 21,400 |
| 7/10/2026 | $5.75 | $5.75 | $5.70 | $5.75 | 6,815 |
| 7/9/2026 | $5.80 | $5.80 | $5.75 | $5.80 | 6,200 |
| 7/8/2026 | $5.90 | $5.90 | $5.75 | $5.75 | 6,600 |
| 7/7/2026 | $5.90 | $5.90 | $5.90 | $5.90 | 3,000 |
| 7/6/2026 | $6.10 | $6.10 | $5.90 | $5.90 | 2,200 |
| 7/3/2026 | $5.95 | $6.05 | $5.95 | $5.95 | 3,300 |
| 7/2/2026 | $5.70 | $6.05 | $5.70 | $6.05 | 3,555 |
| 7/1/2026 | $5.80 | $5.80 | $5.75 | $5.75 | 2,427 |
| 6/30/2026 | $5.75 | $6.40 | $5.70 | $5.70 | 5,625 |
| 6/29/2026 | $5.70 | $6.50 | $5.45 | $5.70 | 11,631 |
| 6/26/2026 | $5.75 | $5.75 | $5.75 | $5.75 | - |
| 6/25/2026 | $5.75 | $5.75 | $5.60 | $5.75 | 669 |
| 6/24/2026 | $5.75 | $5.75 | $5.75 | $5.75 | 84 |
| 6/23/2026 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 6/22/2026 | $5.85 | $5.85 | $5.70 | $5.70 | 598 |
| 6/18/2026 | $5.90 | $5.90 | $5.90 | $5.90 | 1,100 |
| 6/17/2026 | $5.70 | $5.90 | $5.70 | $5.90 | 3,960 |
| 6/16/2026 | $5.70 | $5.70 | $5.70 | $5.70 | - |
| 6/15/2026 | $5.60 | $5.70 | $5.60 | $5.70 | 1,238 |
| 6/12/2026 | $5.70 | $5.70 | $5.55 | $5.55 | 7,000 |
| 6/11/2026 | $5.90 | $5.90 | $5.90 | $5.90 | - |
| 6/10/2026 | $5.85 | $5.90 | $5.85 | $5.90 | 4,300 |
| 6/9/2026 | $6.10 | $6.10 | $5.95 | $5.95 | 386 |
| 6/8/2026 | $6.00 | $6.10 | $5.95 | $6.00 | 1,850 |
| 6/5/2026 | $5.95 | $6.25 | $5.95 | $6.00 | 29,620 |
| 6/4/2026 | $5.85 | $5.85 | $5.85 | $5.85 | 3,000 |
| 6/3/2026 | $6.05 | $6.05 | $5.90 | $5.90 | 1,100 |
| 6/2/2026 | $6.05 | $6.05 | $6.05 | $6.05 | 3,152 |
| 6/1/2026 | $6.00 | $6.00 | $6.00 | $6.00 | 2,100 |
| 5/29/2026 | $6.05 | $6.10 | $5.95 | $6.10 | 5,030 |
| 5/28/2026 | $5.95 | $6.40 | $5.95 | $6.05 | 14,787 |
| 5/27/2026 | $5.50 | $6.00 | $5.50 | $6.00 | 13,658 |
| 5/26/2026 | $5.65 | $5.65 | $5.50 | $5.50 | 3,792 |
| 5/25/2026 | $5.35 | $5.65 | $5.35 | $5.65 | 11,050 |
| 5/22/2026 | $5.35 | $5.35 | $5.20 | $5.35 | 768 |
| 5/21/2026 | $5.30 | $5.30 | $5.20 | $5.20 | 115 |
| 5/20/2026 | $5.40 | $5.40 | $5.40 | $5.40 | 370 |
| 5/19/2026 | $5.45 | $5.45 | $5.45 | $5.45 | - |
| 5/18/2026 | $5.30 | $5.45 | $5.30 | $5.45 | 3,150 |
| 5/15/2026 | $5.45 | $5.45 | $5.45 | $5.45 | 359 |
| 5/13/2026 | $5.40 | $5.40 | $5.40 | $5.40 | 10 |
| 5/12/2026 | $5.45 | $5.50 | $5.40 | $5.40 | 3,990 |
| 5/11/2026 | $5.60 | $5.75 | $5.40 | $5.55 | 18,453 |
| 5/8/2026 | $5.30 | $5.30 | $5.15 | $5.30 | 5,980 |
| 5/7/2026 | $5.05 | $5.50 | $5.00 | $5.30 | 39,872 |
| 5/6/2026 | $4.80 | $5.05 | $4.80 | $4.96 | 5,259 |
| 5/5/2026 | $4.90 | $4.90 | $4.90 | $4.90 | - |
| 5/4/2026 | $4.92 | $4.92 | $4.90 | $4.90 | 610 |