CompuMed, Inc. (CMPD)
OTCMKTS
· Delayed Price · Currency is USD
5.18
+0.06 (1.17%)
At close: Mar 6, 2026
CompuMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 1.17% | 4,163 |
| Mar 5, 2026 | 5.16 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 553 |
| Mar 4, 2026 | 5.20 | 5.20 | 5.14 | 5.20 | 5.20 | - | 1,400 |
| Mar 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.27% | 110 |
| Mar 2, 2026 | 5.00 | 5.20 | 4.99 | 5.19 | 5.19 | 4.35% | 3,924 |
| Feb 27, 2026 | 4.70 | 4.97 | 4.70 | 4.97 | 4.97 | 2.26% | 3,199 |
| Feb 26, 2026 | 4.85 | 4.90 | 4.70 | 4.86 | 4.86 | 1.25% | 3,310 |
| Feb 25, 2026 | 4.63 | 4.80 | 4.60 | 4.80 | 4.80 | 3.45% | 3,244 |
| Feb 24, 2026 | 4.90 | 4.90 | 4.64 | 4.64 | 4.64 | -4.72% | 2,055 |
| Feb 23, 2026 | 4.72 | 4.87 | 4.70 | 4.87 | 4.87 | -2.11% | 1,600 |
| Feb 20, 2026 | 4.85 | 5.00 | 4.62 | 4.98 | 4.98 | 2.05% | 3,308 |
| Feb 19, 2026 | 4.69 | 4.88 | 4.65 | 4.88 | 4.88 | 4.17% | 1,120 |
| Feb 18, 2026 | 4.91 | 5.12 | 4.60 | 4.68 | 4.68 | -3.51% | 4,368 |
| Feb 17, 2026 | 4.50 | 4.99 | 4.46 | 4.85 | 4.85 | 11.24% | 11,141 |
| Feb 13, 2026 | 4.36 | 4.36 | 4.20 | 4.36 | 4.36 | 3.07% | 3,398 |
| Feb 12, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -0.80% | 1,200 |
| Feb 11, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 0.80% | 200 |
| Feb 6, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.82% | 521 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -8.28% | 241 |
| Feb 4, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 3.33% | 575 |
| Feb 3, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 2.27% | 6,419 |
| Feb 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,158 |
| Jan 28, 2026 | 4.35 | 4.40 | 4.02 | 4.40 | 4.40 | 1.15% | 500 |
| Jan 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.60% | 5,565 |
| Jan 26, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | -1.50% | 1,392 |
| Jan 23, 2026 | 4.17 | 4.39 | 4.17 | 4.39 | 4.39 | 3.05% | 2,180 |
| Jan 16, 2026 | 3.76 | 4.27 | 3.76 | 4.26 | 4.26 | -2.96% | 1,101 |
| Jan 15, 2026 | 3.98 | 4.39 | 3.75 | 4.39 | 4.39 | 7.86% | 996 |
| Jan 14, 2026 | 4.07 | 4.09 | 4.07 | 4.07 | 4.07 | -6.65% | 600 |
| Jan 6, 2026 | 4.48 | 4.50 | 4.36 | 4.36 | 4.36 | -3.11% | 2,737 |
| Jan 5, 2026 | 4.75 | 5.00 | 4.39 | 4.50 | 4.50 | -4.86% | 1,400 |
| Jan 2, 2026 | 4.40 | 4.73 | 4.37 | 4.73 | 4.73 | 7.30% | 4,661 |
| Dec 31, 2025 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | 7.88% | 701 |
| Dec 30, 2025 | 4.00 | 4.46 | 4.00 | 4.09 | 4.09 | 2.92% | 4,252 |
| Dec 29, 2025 | 3.33 | 4.00 | 3.33 | 3.97 | 3.97 | 16.08% | 10,095 |
| Dec 26, 2025 | 3.43 | 3.43 | 3.02 | 3.42 | 3.42 | 4.59% | 900 |
| Dec 23, 2025 | 3.50 | 3.50 | 3.00 | 3.27 | 3.27 | -12.80% | 2,023 |
| Dec 22, 2025 | 3.15 | 3.75 | 3.15 | 3.75 | 3.75 | 7.14% | 300 |
| Dec 19, 2025 | 3.00 | 3.50 | 2.81 | 3.50 | 3.50 | 11.11% | 2,200 |
| Dec 18, 2025 | 2.95 | 3.15 | 2.95 | 3.15 | 3.15 | - | 831 |
| Dec 16, 2025 | 3.15 | 3.35 | 3.10 | 3.15 | 3.15 | -1.56% | 5,467 |
| Dec 15, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | -4.48% | 600 |
| Dec 12, 2025 | 3.02 | 3.35 | 3.02 | 3.35 | 3.35 | 9.84% | 1,086 |
| Dec 11, 2025 | 3.34 | 3.35 | 2.81 | 3.05 | 3.05 | 0.03% | 4,965 |
| Dec 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.33% | 100 |
| Dec 9, 2025 | 3.10 | 3.10 | 3.06 | 3.09 | 3.09 | 1.31% | 900 |
| Dec 8, 2025 | 3.12 | 3.12 | 3.03 | 3.05 | 3.05 | -8.68% | 750 |
| Dec 5, 2025 | 3.10 | 3.39 | 2.99 | 3.34 | 3.34 | 9.47% | 3,490 |
| Dec 4, 2025 | 3.16 | 3.16 | 3.05 | 3.05 | 3.05 | -1.58% | 1,066 |
| Dec 3, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | -1.90% | 974 |
| Dec 1, 2025 | 3.05 | 3.16 | 3.01 | 3.16 | 3.16 | 0.32% | 800 |
| Nov 28, 2025 | 3.00 | 3.25 | 3.00 | 3.15 | 3.15 | 5.70% | 2,800 |
| Nov 26, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -1.23% | 450 |
| Nov 24, 2025 | 3.05 | 3.23 | 3.00 | 3.02 | 3.02 | -7.17% | 2,770 |
| Nov 21, 2025 | 3.23 | 3.42 | 3.07 | 3.25 | 3.25 | 7.62% | 1,363 |
| Nov 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 200 |
| Nov 19, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -4.13% | 700 |
| Nov 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 1,512 |
| Nov 13, 2025 | 2.80 | 3.10 | 2.80 | 3.10 | 3.10 | -4.62% | 507 |
| Nov 12, 2025 | 3.13 | 3.25 | 3.13 | 3.25 | 3.25 | 21.72% | 503 |
| Nov 11, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -4.64% | 1,000 |
| Nov 10, 2025 | 3.00 | 3.13 | 2.80 | 2.80 | 2.80 | -5.08% | 5,827 |
| Nov 7, 2025 | 2.86 | 2.95 | 2.85 | 2.95 | 2.95 | -5.75% | 4,600 |
| Nov 6, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 4.33% | 135 |
| Nov 5, 2025 | 2.82 | 3.00 | 2.82 | 3.00 | 3.00 | -4.25% | 2,067 |
| Nov 4, 2025 | 2.93 | 3.13 | 2.86 | 3.13 | 3.13 | 6.20% | 1,200 |
| Nov 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.77% | 155 |
| Oct 30, 2025 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -6.51% | 1,413 |
| Oct 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.64% | 151 |
| Oct 27, 2025 | 3.23 | 3.23 | 2.91 | 2.98 | 2.98 | -6.93% | 8,520 |
| Oct 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.46% | 100 |
| Oct 23, 2025 | 3.15 | 3.50 | 3.15 | 3.50 | 3.50 | 13.34% | 7,100 |
| Oct 21, 2025 | 3.35 | 3.35 | 3.02 | 3.09 | 3.09 | -7.27% | 1,509 |
| Oct 20, 2025 | 3.46 | 3.54 | 3.33 | 3.33 | 3.33 | -1.19% | 6,750 |
| Oct 17, 2025 | 3.30 | 3.91 | 3.21 | 3.37 | 3.37 | 7.53% | 7,540 |
| Oct 16, 2025 | 3.43 | 3.43 | 3.13 | 3.13 | 3.13 | -14.60% | 413 |
| Oct 14, 2025 | 3.66 | 3.67 | 3.48 | 3.67 | 3.67 | -17.71% | 1,180 |
| Oct 3, 2025 | 3.88 | 4.46 | 3.52 | 4.46 | 4.46 | 11.50% | 1,300 |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 750 |
| Sep 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 8.38% | 300 |
| Sep 29, 2025 | 3.90 | 4.15 | 3.70 | 3.70 | 3.70 | -4.64% | 18,852 |
| Sep 26, 2025 | 3.84 | 3.88 | 3.80 | 3.88 | 3.88 | 2.11% | 2,666 |
| Sep 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 867 |
| Sep 24, 2025 | 3.88 | 3.88 | 3.17 | 3.88 | 3.88 | - | 731 |
| Sep 22, 2025 | 3.11 | 3.88 | 3.11 | 3.88 | 3.88 | 25.16% | 1,000 |
| Sep 19, 2025 | 3.92 | 3.92 | 1.95 | 3.10 | 3.10 | -22.11% | 65,876 |
| Sep 18, 2025 | 4.02 | 4.05 | 3.86 | 3.98 | 3.98 | -0.75% | 3,161 |
| Sep 15, 2025 | 4.15 | 4.15 | 4.00 | 4.01 | 4.01 | -10.89% | 2,929 |
| Sep 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Sep 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 250 |
| Sep 8, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 1.52% | 372 |