CompuMed, Inc.
CMPDOTCHealthcare● Active
$6.34
$-0.16(-2.46%)
Market Cap$8177186
P/E Ratio—
52W High$6.95
52W Low$1.95
CompuMed, Inc.（CMPD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmpd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.75
Jan 18, 2022
-41.0% from here
5-Year Low5Y
$1.48
Apr 19, 2024
+328.4% from low
IPO Priceadj.
$46.88
May 28, 1987
-86.5% since IPO
1 Year Ago
$4.40
Jun 9, 2025
+44.1% in 1Y
5 Years Ago
$5.00
Jun 9, 2021
+26.8% in 5Y
10 Years Ago
$1.50
Jun 9, 2016
+322.7% in 10Y
Historical Price Data · CMPD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.00 | $6.34 | $6.00 | $6.34 | $6.34 | 0K | +5.67% |
| Jun 5, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1K | +0.00% |
| Jun 4, 2026 | $6.00 | $6.50 | $5.99 | $6.50 | $6.50 | 1K | +8.33% |
| Jun 3, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0K | +0.00% |
| Jun 2, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0K | +0.00% |
| Jun 1, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0K | +0.00% |
| May 29, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0K | +0.00% |
| May 28, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0K | +0.00% |
| May 27, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 2K | +0.00% |
| May 26, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 2K | +0.00% |
| May 22, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 2K | +0.00% |
| May 21, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 2K | +0.00% |
| May 20, 2026 | $6.40 | $6.75 | $5.61 | $6.75 | $6.75 | 5K | +5.47% |
| May 19, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0K | +0.00% |
| May 18, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2K | +0.00% |
| May 15, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1K | +0.00% |
| May 14, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 2K | +0.00% |
| May 13, 2026 | $6.50 | $6.95 | $6.50 | $6.60 | $6.60 | 3K | +1.54% |
| May 12, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 1K | +0.00% |
| May 11, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0K | +0.00% |
Showing 1–20 of 1,194 records
Annual Stock Price Performance · CMPD
Jan 1 → Dec 31 · 6 years2026+44.1%$4.40 → $6.34
+44.1%
2025+15.7%$3.81 → $4.41
+15.7%
2024+87.7%$2.03 → $3.81
+87.7%
2023-33.9%$3.10 → $2.05
-33.9%
2022-54.1%$6.75 → $3.10
-54.1%
2021+38.1%$5.25 → $7.25
+38.1%
Best Year2024 · +87.7%
Worst Year2022 · -54.1%
Positive Years4 / 6
Avg Annual Return+16.3%
6Y Total Return+20.8%
6Y CAGR~+3.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CMPD?
If you invested $1,000 in CMPD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,227
Total Return+322.7%
CAGR~+15.5% / yr
Profit+$3,227
Based on Jun 9, 2016 · $1.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CompuMed, Inc.（CMPD）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $6.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMPD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMPD 历史股价FMP 日线复权 OHLCV