CompoSecure Inc (CMPO)
USD 18.92
(-0.26%)
USD 18.92
(-0.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Apr, 2025 | 9.51 | 10.59 | 9.43 | 10.51 | 998.14 Thousand |
| 08 Apr, 2025 | 10.48 | 10.54 | 9.51 | 9.65 | 1.01 Million |
| 07 Apr, 2025 | 9.52 | 10.56 | 9.24 | 10.02 | 1.37 Million |
| 04 Apr, 2025 | 10.24 | 10.33 | 9.84 | 9.93 | 1.28 Million |
| 03 Apr, 2025 | 10.2 | 10.79 | 10.1 | 10.62 | 1.01 Million |
| 02 Apr, 2025 | 10.77 | 10.99 | 10.62 | 10.67 | 1.17 Million |
| 01 Apr, 2025 | 10.77 | 10.98 | 10.46 | 10.93 | 786.78 Thousand |
| 31 Mar, 2025 | 10.73 | 11.01 | 10.65 | 10.87 | 1 Million |
| 28 Mar, 2025 | 11.06 | 11.42 | 10.74 | 10.94 | 599.44 Thousand |
| 27 Mar, 2025 | 11.39 | 11.49 | 11.2 | 11.29 | 466.69 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND