CompoSecure, Inc. (CMPO)

USD 11.3

(2.26%)

Historical Prices

Date Open High Low Close Volume
16 May, 2025 12.59 12.66 12.45 12.65 25.63 Thousand
15 May, 2025 12.34 12.4 12.23 12.24 14.73 Thousand
14 May, 2025 12.31 12.33 12.1 12.15 53.03 Thousand
13 May, 2025 11.75 12.3 11.75 12.18 67.82 Thousand
12 May, 2025 11.78 12.05 11.65 11.66 60.37 Thousand
09 May, 2025 11.55 11.71 11.38 11.58 633.25 Thousand
08 May, 2025 11.51 11.63 11.35 11.56 535.41 Thousand
07 May, 2025 11.31 11.37 11.16 11.34 482.2 Thousand
06 May, 2025 11.09 11.36 11.07 11.29 379.74 Thousand
05 May, 2025 11.15 11.26 11.07 11.25 435.4 Thousand