CompoSecure, Inc. (CMPO)

USD 11.3

(2.26%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 13.81 13.89 13.6 13.69 477.24 Thousand
03 Jun, 2025 13.5 13.87 13.43 13.81 650.12 Thousand
02 Jun, 2025 13.63 13.82 13.35 13.54 617.25 Thousand
30 May, 2025 13.55 14.0 13.42 13.71 2.22 Million
29 May, 2025 13.88 13.95 13.47 13.6 880.64 Thousand
28 May, 2025 13.63 13.93 13.42 13.68 1.11 Million
27 May, 2025 13.66 13.86 13.41 13.49 1.17 Million
23 May, 2025 12.5 13.33 12.3 13.22 1.82 Million
22 May, 2025 12.21 12.87 12.21 12.69 657.5 Thousand
21 May, 2025 12.45 12.71 12.35 12.42 641.1 Thousand