CompoSecure Inc (CMPO)

USD 14.28

(-0.7%)

Historical Prices

Date Open High Low Close Volume
18 Dec, 2024 16.55 16.8 15.55 15.68 1.03 Million
17 Dec, 2024 16.37 16.45 15.92 16.15 1.18 Million
16 Dec, 2024 16.5 17.03 16.42 16.47 1.16 Million
13 Dec, 2024 16.5 16.75 16.39 16.55 1.51 Million
12 Dec, 2024 16.37 16.8 16.32 16.48 825.7 Thousand
11 Dec, 2024 16.36 16.56 16.03 16.46 720.83 Thousand
10 Dec, 2024 16.02 16.33 15.95 16.29 844.72 Thousand
09 Dec, 2024 15.99 16.77 15.74 15.99 1.14 Million
06 Dec, 2024 16.22 16.4 16.0 16.16 645.46 Thousand
05 Dec, 2024 16.28 16.68 16.06 16.2 1.13 Million