CompoSecure, Inc. (CMPO)

USD 11.3

(2.26%)

Historical Prices

Date Open High Low Close Volume
20 May, 2025 12.38 12.55 12.2 12.52 493.1 Thousand
19 May, 2025 12.64 12.91 12.31 12.38 642.61 Thousand
16 May, 2025 12.59 12.98 12.45 12.8 734.51 Thousand
15 May, 2025 12.34 12.7 12.24 12.61 742.5 Thousand
14 May, 2025 12.31 12.4 12.07 12.33 1.13 Million
13 May, 2025 11.75 12.48 11.75 12.28 1.48 Million
12 May, 2025 11.78 12.05 11.53 11.89 1.25 Million
09 May, 2025 11.55 11.71 11.38 11.58 637.6 Thousand
08 May, 2025 11.51 11.63 11.35 11.56 535.41 Thousand
07 May, 2025 11.31 11.37 11.16 11.34 482.2 Thousand