CompoSecure Inc (CMPO)

USD 19.12

(-3.24%)

Historical Prices

Date Open High Low Close Volume
03 Jul, 2025 14.73 14.92 14.63 14.85 462.01 Thousand
02 Jul, 2025 14.07 14.79 14.01 14.63 729.7 Thousand
01 Jul, 2025 14.06 14.17 13.86 14.02 534.6 Thousand
30 Jun, 2025 14.23 14.34 13.98 14.09 1.01 Million
27 Jun, 2025 14.29 14.56 14.01 14.17 3.88 Million
26 Jun, 2025 14.37 14.52 14.28 14.33 424.7 Thousand
25 Jun, 2025 14.48 14.61 14.24 14.27 607.03 Thousand
24 Jun, 2025 14.18 14.52 14.06 14.46 915.7 Thousand
23 Jun, 2025 13.94 14.09 13.8 14.05 403.04 Thousand
20 Jun, 2025 14.15 14.38 13.87 13.97 1.32 Million