CompoSecure Inc (CMPO)

USD 14.28

(-1.79%)

Historical Prices

Date Open High Low Close Volume
17 Mar, 2025 11.07 11.26 10.87 11.14 806.81 Thousand
14 Mar, 2025 10.51 11.03 10.51 11.02 1.07 Million
13 Mar, 2025 10.9 10.95 10.34 10.39 1.08 Million
12 Mar, 2025 10.89 11.12 10.57 10.97 851.74 Thousand
11 Mar, 2025 10.67 10.84 10.34 10.64 1.51 Million
10 Mar, 2025 10.71 10.88 10.28 10.72 1.71 Million
07 Mar, 2025 11.19 11.58 10.89 10.97 2.02 Million
06 Mar, 2025 11.2 12.19 10.86 11.56 2.74 Million
05 Mar, 2025 12.3 12.4 11.84 12.02 1.52 Million
04 Mar, 2025 11.93 12.31 11.58 12.08 1.56 Million