CompoSecure Inc (CMPO)

USD 19.84

(2.48%)

Historical Prices

Date Open High Low Close Volume
22 Aug, 2025 19.36 20.02 19.25 19.84 1.89 Million
21 Aug, 2025 18.97 19.33 18.81 19.28 1.5 Million
20 Aug, 2025 17.47 19.05 17.45 19.02 1.57 Million
19 Aug, 2025 18.74 18.87 18.14 18.2 911.12 Thousand
18 Aug, 2025 18.82 19.0 18.71 18.74 741.94 Thousand
15 Aug, 2025 19.27 19.48 18.37 18.57 868.13 Thousand
14 Aug, 2025 19.22 19.6 18.94 19.45 1.31 Million
13 Aug, 2025 19.0 19.35 18.76 19.27 1.41 Million
12 Aug, 2025 18.04 18.95 17.8 18.82 1.44 Million
11 Aug, 2025 17.94 18.0 17.57 17.96 1.41 Million