CompoSecure Inc (CMPO)

USD 17.53

(13.39%)

Historical Prices

Date Open High Low Close Volume
25 Jul, 2025 14.54 14.78 14.24 14.28 652.29 Thousand
24 Jul, 2025 14.83 14.83 14.53 14.54 450.26 Thousand
23 Jul, 2025 14.57 14.91 14.51 14.84 564.57 Thousand
22 Jul, 2025 14.97 14.98 14.52 14.53 764.71 Thousand
21 Jul, 2025 14.97 15.08 14.79 15.04 798.46 Thousand
18 Jul, 2025 15.14 15.2 14.83 14.95 432.91 Thousand
17 Jul, 2025 14.58 15.08 14.58 14.98 684.36 Thousand
16 Jul, 2025 14.35 14.63 14.28 14.59 711.53 Thousand
15 Jul, 2025 14.38 14.46 14.23 14.28 456.64 Thousand
14 Jul, 2025 14.22 14.43 14.14 14.35 295.64 Thousand