CompoSecure Inc (CMPO)

USD 14.95

(-1.25%)

Historical Prices

Date Open High Low Close Volume
25 Oct, 2024 15.4 15.48 15.03 15.2 530 Thousand
24 Oct, 2024 15.32 15.39 15.12 15.3 1.11 Million
23 Oct, 2024 15.22 15.5 15.17 15.27 583.94 Thousand
22 Oct, 2024 15.38 15.76 15.11 15.35 670.62 Thousand
21 Oct, 2024 15.1 15.55 15.08 15.41 812.82 Thousand
18 Oct, 2024 15.0 15.29 14.88 15.08 1.15 Million
17 Oct, 2024 14.89 14.96 14.7 14.95 494.84 Thousand
16 Oct, 2024 15.3 15.47 14.55 14.82 1.84 Million
15 Oct, 2024 14.84 15.3 14.75 15.25 1.97 Million
14 Oct, 2024 14.5 15.0 14.23 14.81 1.52 Million