CompoSecure Inc (CMPO)

USD 14.59

(1.67%)

Historical Prices

Date Open High Low Close Volume
05 Feb, 2025 15.88 16.79 15.67 15.82 930.21 Thousand
04 Feb, 2025 15.88 15.9 15.65 15.85 833.28 Thousand
03 Feb, 2025 15.51 15.86 15.35 15.8 809.32 Thousand
31 Jan, 2025 16.34 16.38 15.66 15.94 1.33 Million
30 Jan, 2025 15.79 16.42 15.79 16.28 1.21 Million
29 Jan, 2025 15.66 15.73 15.3 15.61 1.7 Million
28 Jan, 2025 15.21 15.7 15.0 15.66 751.65 Thousand
27 Jan, 2025 15.0 15.52 14.85 15.18 893.72 Thousand
24 Jan, 2025 15.51 15.96 15.32 15.82 1.12 Million
23 Jan, 2025 15.22 15.54 15.02 15.33 1.03 Million