CompuMed, Inc. ( CMPD) - Price History
Monthly price history for CMPD (CompuMed, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $6.70 | $6.70 |
| June 2026 | $6.19 | $6.19 |
| May 2026 | $6.75 | $6.75 |
| April 2026 | $6.22 | $6.22 |
| March 2026 | $6.95 | $6.95 |
| February 2026 | $4.97 | $4.97 |
| January 2026 | $4.40 | $4.40 |
| December 2025 | $4.41 | $4.41 |
| November 2025 | $3.15 | $3.15 |
| October 2025 | $2.97 | $2.97 |
| September 2025 | $4.01 | $4.01 |
| August 2025 | $4.74 | $4.74 |
| July 2025 | $3.99 | $3.99 |
| June 2025 | $3.52 | $3.52 |
| May 2025 | $3.87 | $3.87 |
| April 2025 | $3.25 | $3.25 |
| March 2025 | $3.80 | $3.80 |
| February 2025 | $3.80 | $3.80 |
| January 2025 | $2.60 | $2.60 |
| December 2024 | $3.81 | $3.81 |
| November 2024 | $4.11 | $4.11 |
| October 2024 | $3.19 | $3.19 |
| September 2024 | $3.63 | $3.63 |
| August 2024 | $3.72 | $3.72 |
| July 2024 | $2.80 | $2.80 |
| June 2024 | $2.06 | $2.06 |
| May 2024 | $1.80 | $1.80 |
| April 2024 | $1.70 | $1.70 |
| March 2024 | $1.68 | $1.68 |
| February 2024 | $1.70 | $1.70 |
| January 2024 | $1.77 | $1.77 |
| December 2023 | $2.05 | $2.05 |
| November 2023 | $2 | $2 |
| October 2023 | $2.40 | $2.40 |
| September 2023 | $3.17 | $3.17 |
| August 2023 | $2 | $2 |
| July 2023 | $2.23 | $2.23 |
| June 2023 | $2.02 | $2.02 |
| May 2023 | $2.10 | $2.10 |
| April 2023 | $2.90 | $2.90 |
| March 2023 | $2.71 | $2.71 |
| February 2023 | $3 | $3 |
| January 2023 | $3.15 | $3.15 |
| December 2022 | $3.10 | $3.10 |
| November 2022 | $3.42 | $3.42 |
| October 2022 | $3.10 | $3.10 |
| September 2022 | $4 | $4 |
| August 2022 | $5 | $5 |
| July 2022 | $3.90 | $3.90 |
| June 2022 | $4 | $4 |
| May 2022 | $4.18 | $4.18 |
| April 2022 | $5.22 | $0.21 |
| March 2022 | $5.50 | $0.22 |
| February 2022 | $7.46 | $0.30 |
| January 2022 | $7.99 | $0.32 |
| December 2021 | $7.25 | $0.29 |
| November 2021 | $7.12 | $0.28 |
| October 2021 | $7.44 | $0.30 |
| September 2021 | $8.93 | $0.36 |
| August 2021 | $8.41 | $0.34 |
| July 2021 | $5.60 | $0.22 |
| June 2021 | $5.37 | $0.22 |
| May 2021 | $6 | $0.24 |
| April 2021 | $6.50 | $0.26 |
| March 2021 | $6.88 | $0.28 |
| February 2021 | $7.05 | $0.28 |
| January 2021 | $8.16 | $0.33 |
| December 2020 | $6.36 | $0.25 |
| November 2020 | $6 | $0.24 |
| October 2020 | $5.37 | $0.22 |
| September 2020 | $5.14 | $0.20 |
| August 2020 | $6.50 | $0.26 |
| July 2020 | $5.75 | $0.23 |
| June 2020 | $4.25 | $0.17 |
| May 2020 | $4.50 | $0.18 |
| April 2020 | $6.30 | $0.25 |
| March 2020 | $6.38 | $0.26 |
| February 2020 | $7.25 | $0.29 |
| January 2020 | $7.82 | $0.31 |
| December 2019 | $8.62 | $0.34 |
| November 2019 | $3.39 | $0.14 |
| October 2019 | $3.67 | $0.15 |
| September 2019 | $4.50 | $0.18 |
| August 2019 | $4.62 | $0.18 |
| July 2019 | $5.25 | $0.21 |
| June 2019 | $4.50 | $0.18 |
| May 2019 | $5.50 | $0.22 |
| April 2019 | $7.50 | $0.30 |
| March 2019 | $7 | $0.28 |
| February 2019 | $5.75 | $0.23 |
| January 2019 | $3.75 | $0.15 |
| December 2018 | $2.50 | $0.10 |
| November 2018 | $3.31 | $0.13 |
| October 2018 | $3.81 | $0.15 |
| September 2018 | $3.72 | $0.15 |
| August 2018 | $4.36 | $0.17 |
| July 2018 | $3.12 | $0.12 |
| June 2018 | $3.06 | $0.12 |
| May 2018 | $3.12 | $0.12 |
| April 2018 | $3.38 | $0.14 |
| March 2018 | $3.10 | $0.12 |
| February 2018 | $2.92 | $0.12 |
| January 2018 | $3 | $0.12 |
| December 2017 | $1.62 | $0.06 |
| November 2017 | $1.12 | $0.04 |
| October 2017 | $1.04 | $0.04 |
| September 2017 | $1.25 | $0.05 |
| August 2017 | $1.20 | $0.05 |
| July 2017 | $1.37 | $0.06 |
| June 2017 | $1.48 | $0.06 |
| May 2017 | $1.25 | $0.05 |
| April 2017 | $1.88 | $0.08 |
| March 2017 | $1.62 | $0.06 |
| February 2017 | $1.75 | $0.07 |
| January 2017 | $1.99 | $0.08 |
| December 2016 | $1.70 | $0.07 |
| November 2016 | $2.38 | $0.10 |
| October 2016 | $2 | $0.08 |
| September 2016 | $1.62 | $0.06 |
| August 2016 | $1.88 | $0.08 |
| July 2016 | $1.88 | $0.08 |
| June 2016 | $1.78 | $0.07 |
| May 2016 | $1.75 | $0.07 |
| April 2016 | $2.50 | $0.10 |
| March 2016 | $2.88 | $0.12 |
| February 2016 | $2.25 | $0.09 |
| January 2016 | $2.19 | $0.09 |
| December 2015 | $2.38 | $0.10 |
| November 2015 | $2 | $0.08 |
| October 2015 | $2.62 | $0.10 |
| September 2015 | $2.25 | $0.09 |
| August 2015 | $2.75 | $0.11 |
| July 2015 | $2.50 | $0.10 |
| June 2015 | $2.86 | $0.12 |
| May 2015 | $2.90 | $0.12 |
| April 2015 | $3.75 | $0.15 |
| March 2015 | $3.68 | $0.15 |
| February 2015 | $4.45 | $0.18 |
| January 2015 | $4.50 | $0.18 |
| December 2014 | $2.13 | $0.08 |
| November 2014 | $3.50 | $0.14 |
| October 2014 | $2.62 | $0.10 |
| September 2014 | $3.72 | $0.15 |
| August 2014 | $4.25 | $0.17 |
| July 2014 | $5.24 | $0.21 |
| June 2014 | $7 | $0.28 |
| May 2014 | $4.12 | $0.16 |
| April 2014 | $3.75 | $0.15 |
| March 2014 | $4.75 | $0.19 |
| February 2014 | $5 | $0.20 |
| January 2014 | $4 | $0.16 |
| December 2013 | $3.30 | $0.13 |
| November 2013 | $3 | $0.12 |
| October 2013 | $3.70 | $0.15 |
| September 2013 | $3.75 | $0.15 |
| August 2013 | $3.25 | $0.13 |
| July 2013 | $4 | $0.16 |
| June 2013 | $1.75 | $0.07 |
| May 2013 | $2 | $0.08 |
| April 2013 | $2 | $0.08 |
| March 2013 | $2.25 | $0.09 |
| February 2013 | $2.25 | $0.09 |
| January 2013 | $1.88 | $0.08 |
| December 2012 | $1.38 | $0.06 |
| November 2012 | $1.07 | $0.04 |
| October 2012 | $0.96 | $0.04 |
| September 2012 | $0.97 | $0.04 |
| August 2012 | $1 | $0.04 |
| July 2012 | $1.48 | $0.06 |
| June 2012 | $0.62 | $0.02 |
| May 2012 | $1.12 | $0.04 |
| April 2012 | $1.50 | $0.06 |
| March 2012 | $1.62 | $0.06 |
| February 2012 | $1.98 | $0.08 |
| January 2012 | $1.50 | $0.06 |
| December 2011 | $1 | $0.04 |
| November 2011 | $1.25 | $0.05 |
| October 2011 | $1.25 | $0.05 |
| September 2011 | $1.22 | $0.05 |
| August 2011 | $1.25 | $0.05 |
| July 2011 | $1.75 | $0.07 |
| June 2011 | $2.25 | $0.09 |
| May 2011 | $1.85 | $0.07 |
| April 2011 | $2.12 | $0.08 |
| March 2011 | $2.38 | $0.10 |
| February 2011 | $1.75 | $0.07 |
| January 2011 | $2.12 | $0.08 |
| December 2010 | $2.25 | $0.09 |
| November 2010 | $1.50 | $0.06 |
| October 2010 | $2 | $0.08 |
| September 2010 | $2.25 | $0.09 |
| August 2010 | $3.75 | $0.15 |
| July 2010 | $4.12 | $0.16 |
| June 2010 | $4.75 | $0.19 |
| May 2010 | $5.30 | $0.21 |
| April 2010 | $5 | $0.20 |
| March 2010 | $5.38 | $0.22 |
| February 2010 | $5.50 | $0.22 |
| January 2010 | $4.25 | $0.17 |
| December 2009 | $3 | $0.12 |
| November 2009 | $3 | $0.12 |
| October 2009 | $2.75 | $0.11 |
| September 2009 | $3.75 | $0.15 |
| August 2009 | $3.50 | $0.14 |
| July 2009 | $3.25 | $0.13 |
| June 2009 | $3.75 | $0.15 |
| May 2009 | $5 | $0.20 |
| April 2009 | $4.25 | $0.17 |
| March 2009 | $4.75 | $0.19 |
| February 2009 | $4.75 | $0.19 |
| January 2009 | $3.75 | $0.15 |
| December 2008 | $3 | $0.12 |
| November 2008 | $5.75 | $0.23 |
| October 2008 | $5.75 | $0.23 |
| September 2008 | $7 | $0.28 |
| August 2008 | $8.25 | $0.33 |
| July 2008 | $8.25 | $0.33 |
| June 2008 | $5.75 | $0.23 |
| May 2008 | $8.50 | $0.34 |
| April 2008 | $8 | $0.32 |
| March 2008 | $7 | $0.28 |
| February 2008 | $8 | $0.32 |
| January 2008 | $9.25 | $0.37 |
| December 2007 | $12.50 | $0.50 |
| November 2007 | $12.25 | $0.49 |
| October 2007 | $12 | $0.48 |
| September 2007 | $12.50 | $0.50 |
| August 2007 | $11.75 | $0.47 |
| July 2007 | $13.50 | $0.54 |
| June 2007 | $15.50 | $0.62 |
| May 2007 | $12.75 | $0.51 |
| April 2007 | $7.50 | $0.30 |
| March 2007 | $9 | $0.36 |
| February 2007 | $8.50 | $0.34 |
| January 2007 | $6.25 | $0.25 |
| December 2006 | $7.25 | $0.29 |
| November 2006 | $9.25 | $0.37 |
| October 2006 | $7.50 | $0.30 |
| September 2006 | $8.75 | $0.35 |
| August 2006 | $9.75 | $0.39 |
| July 2006 | $11.25 | $0.45 |
| June 2006 | $12.75 | $0.51 |
| May 2006 | $14 | $0.56 |
| April 2006 | $16.25 | $0.65 |
| March 2006 | $14.75 | $0.59 |
| February 2006 | $16.75 | $0.67 |
| January 2006 | $21 | $0.84 |
| December 2005 | $18.25 | $0.73 |
| November 2005 | $18.50 | $0.74 |
| October 2005 | $9.75 | $0.39 |
| September 2005 | $10 | $0.40 |
| August 2005 | $10.25 | $0.41 |
| July 2005 | $9 | $0.36 |
| June 2005 | $6.75 | $0.27 |
| May 2005 | $6.25 | $0.25 |
| April 2005 | $6.25 | $0.25 |
| March 2005 | $6.38 | $0.26 |
| February 2005 | $8.75 | $0.35 |
| January 2005 | $9.88 | $0.40 |
| December 2004 | $9.75 | $0.39 |
| November 2004 | $9.25 | $0.37 |
| October 2004 | $4.75 | $0.19 |
| September 2004 | $5.50 | $0.22 |
| August 2004 | $4.50 | $0.18 |
| July 2004 | $6.25 | $0.25 |
| June 2004 | $3.75 | $0.15 |
| May 2004 | $5.50 | $0.22 |
| April 2004 | $5.25 | $0.21 |
| March 2004 | $5 | $0.20 |
| February 2004 | $7.25 | $0.29 |
| January 2004 | $7.75 | $0.31 |
| December 2003 | $8 | $0.32 |
| November 2003 | $9.50 | $0.38 |
| October 2003 | $10.50 | $0.42 |
| September 2003 | $10.75 | $0.43 |
| August 2003 | $3 | $0.12 |
| July 2003 | $3.50 | $0.14 |
| June 2003 | $3 | $0.12 |
| May 2003 | $2.38 | $0.10 |
| April 2003 | $2.12 | $0.08 |
| March 2003 | $2.25 | $0.09 |
| February 2003 | $2.50 | $0.10 |
| January 2003 | $3 | $0.12 |
| December 2002 | $2.50 | $0.10 |
| November 2002 | $3.25 | $0.13 |
| October 2002 | $5 | $0.20 |
| September 2002 | $3.25 | $0.13 |
| August 2002 | $3.50 | $0.14 |
| July 2002 | $4.25 | $0.17 |
| June 2002 | $7 | $0.28 |
| May 2002 | $7.50 | $0.30 |
| April 2002 | $9.50 | $0.38 |
| March 2002 | $7.75 | $0.31 |
| February 2002 | $4.75 | $0.19 |
| January 2002 | $6 | $0.24 |
| December 2001 | $2.25 | $0.09 |
| November 2001 | $3 | $0.12 |
| October 2001 | $2.62 | $0.10 |
| September 2001 | $2.75 | $0.11 |
| August 2001 | $3.75 | $0.15 |
| July 2001 | $4 | $0.16 |
| June 2001 | $4.75 | $0.19 |
| May 2001 | $4.75 | $0.19 |
| April 2001 | $5.50 | $0.22 |
| March 2001 | $5.25 | $0.21 |
| February 2001 | $6.25 | $0.25 |
| January 2001 | $10.94 | $0.44 |
| December 2000 | $4.25 | $0.17 |
| November 2000 | $13.28 | $0.53 |
| October 2000 | $11.25 | $0.45 |
| September 2000 | $14.84 | $0.59 |
| August 2000 | $16.41 | $0.66 |
| July 2000 | $19.53 | $0.78 |
| June 2000 | $21.09 | $0.84 |
| May 2000 | $19.53 | $0.78 |
| April 2000 | $18.75 | $0.75 |
| March 2000 | $24.22 | $0.97 |
| February 2000 | $22 | $0.88 |
| January 2000 | $24.50 | $0.98 |
| December 1999 | $13.28 | $0.53 |
| November 1999 | $23.44 | $0.94 |
| October 1999 | $24.22 | $0.97 |
| September 1999 | $21.88 | $0.88 |
| August 1999 | $25 | $1 |
| July 1999 | $39.84 | $1.59 |
| June 1999 | $43.75 | $1.75 |
| May 1999 | $48.44 | $1.94 |
| April 1999 | $10.16 | $0.41 |
| March 1999 | $10.94 | $0.44 |
| February 1999 | $15.62 | $0.62 |
| January 1999 | $16.41 | $0.66 |
| December 1998 | $15.62 | $0.62 |
| November 1998 | $21.88 | $0.88 |
| October 1998 | $11.72 | $0.47 |
| September 1998 | $14.84 | $0.59 |
| August 1998 | $12.50 | $0.50 |
| July 1998 | $17.19 | $0.69 |
| June 1998 | $18.75 | $0.75 |
| May 1998 | $21.88 | $0.88 |
| April 1998 | $21.88 | $0.88 |
| March 1998 | $25.78 | $1.03 |
| February 1998 | $25.78 | $1.03 |
| January 1998 | $32.81 | $1.31 |
| December 1997 | $33.98 | $1.36 |
| November 1997 | $38.28 | $1.53 |
| October 1997 | $39.06 | $1.56 |
| September 1997 | $54.69 | $2.19 |
| August 1997 | $16.41 | $0.66 |
| July 1997 | $17.97 | $0.72 |
| June 1997 | $21.09 | $0.84 |
| May 1997 | $14.06 | $0.56 |
| April 1997 | $14.84 | $0.59 |
| March 1997 | $17.97 | $0.72 |
| February 1997 | $23.44 | $0.94 |
| January 1997 | $26.56 | $1.06 |
| December 1996 | $25 | $1 |
| November 1996 | $21.88 | $0.88 |
| October 1996 | $24.22 | $0.97 |
| September 1996 | $28.91 | $1.16 |
| August 1996 | $36.72 | $1.47 |
| July 1996 | $50 | $2 |
| June 1996 | $64.06 | $2.56 |
| May 1996 | $73.44 | $2.94 |
| April 1996 | $62.50 | $2.50 |
| March 1996 | $68.75 | $2.75 |
| February 1996 | $68.75 | $2.75 |
| January 1996 | $106.25 | $4.25 |
| December 1995 | $106.25 | $4.25 |
| November 1995 | $90.62 | $3.62 |
| October 1995 | $100 | $4 |
| September 1995 | $281.25 | $11.25 |
| August 1995 | $246.88 | $9.88 |
| July 1995 | $154.69 | $6.19 |
| June 1995 | $150 | $6 |
| May 1995 | $28.91 | $1.16 |
| April 1995 | $25.78 | $1.03 |
| March 1995 | $32.81 | $1.31 |
| February 1995 | $35.16 | $1.41 |
| January 1995 | $32.81 | $1.31 |
| December 1994 | $32.81 | $1.31 |
| November 1994 | $39.06 | $1.56 |
| October 1994 | $35.94 | $1.44 |
| September 1994 | $54.69 | $0.22 |
| August 1994 | $54.69 | $0.22 |
| July 1994 | $70.31 | $0.28 |
| June 1994 | $62.50 | $0.25 |
| May 1994 | $78.12 | $0.31 |
| April 1994 | $93.75 | $0.38 |
| March 1994 | $101.56 | $0.41 |
| February 1994 | $93.75 | $0.38 |
| January 1994 | $179.69 | $0.72 |
| December 1993 | $273.44 | $1.09 |
| November 1993 | $54.69 | $0.22 |
| October 1993 | $54.69 | $0.22 |
| September 1993 | $46.88 | $0.19 |
| August 1993 | $31.25 | $0.12 |
| July 1993 | $46.88 | $0.19 |
| June 1993 | $46.88 | $0.19 |
| May 1993 | $62.50 | $0.25 |
| April 1993 | $46.88 | $0.19 |
| March 1993 | $62.50 | $0.25 |
| February 1993 | $85.94 | $0.34 |
| January 1993 | $78.12 | $0.31 |
| December 1992 | $93.75 | $0.38 |
| November 1992 | $93.75 | $0.38 |
| October 1992 | $54.69 | $0.22 |
| September 1992 | $70.31 | $0.28 |
| August 1992 | $70.31 | $0.28 |
| July 1992 | $70.31 | $0.28 |
| June 1992 | $101.75 | $0.41 |
| May 1992 | $117.19 | $0.47 |
| April 1992 | $191.41 | $0.77 |
| March 1992 | $328.12 | $1.31 |
| February 1992 | $367.19 | $1.47 |
| January 1992 | $296.88 | $1.19 |
| December 1991 | $383 | $1.53 |
| November 1991 | $304.69 | $1.22 |
| October 1991 | $383 | $1.53 |
| September 1991 | $179.69 | $0.72 |
| August 1991 | $85.94 | $0.34 |
| July 1991 | $54.69 | $0.22 |
| June 1991 | $62.75 | $0.25 |
| May 1991 | $70.50 | $0.28 |
| April 1991 | $46.88 | $0.19 |
| March 1991 | $35.16 | $0.14 |
| December 1988 | $19.53 | $0.08 |
| November 1988 | $23.44 | $0.09 |
| October 1988 | $46.88 | $0.19 |
| September 1988 | $46.88 | $0.19 |
| August 1988 | $39.25 | $0.16 |
| July 1988 | $35.16 | $0.14 |
| June 1988 | $27.50 | $0.11 |
| May 1988 | $31.25 | $0.12 |
| April 1988 | $31.25 | $0.12 |
| March 1988 | $23.44 | $0.09 |
| February 1988 | $19.53 | $0.08 |
| January 1988 | $23.44 | $0.09 |
| December 1987 | $42.97 | $0.17 |
| November 1987 | $54.69 | $0.22 |
| October 1987 | $50.78 | $0.20 |
| September 1987 | $46.88 | $0.19 |
| August 1987 | $51 | $0.20 |
| July 1987 | $58.75 | $0.24 |
| June 1987 | $66.41 | $0.27 |
| May 1987 | $62.75 | $0.25 |
CMPD
Price: $6.70
52 week price:
Earnings Per Share: -0.33 USD
P/E Ratio: -15.76
Exchange: PNK
Sector: Healthcare
Industry: Health Information Services
Market Capitalization: 8.0 million