Compremum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	0.90	0.92	0.90	0.92	0.92	2.23%	185,300
Oct 20, 2025	0.92	0.93	0.90	0.90	0.90	-3.45%	26,147
Oct 17, 2025	0.93	0.93	0.89	0.93	0.93	0.22%	54,936
Oct 16, 2025	0.89	0.93	0.89	0.93	0.93	3.81%	20,461
Oct 15, 2025	0.93	0.93	0.89	0.89	0.89	-4.90%	20,723
Oct 14, 2025	0.94	0.94	0.91	0.94	0.94	-0.21%	19,998
Oct 13, 2025	0.90	0.94	0.90	0.94	0.94	3.30%	44,970
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