CompoSecure Inc (CMPO)

USD 19.12

(-3.24%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2025 13.94 14.31 13.89 14.07 644.27 Thousand
17 Jun, 2025 13.78 14.0 13.73 13.91 598.48 Thousand
16 Jun, 2025 13.81 14.0 13.59 13.82 468.67 Thousand
13 Jun, 2025 14.02 14.06 13.64 13.66 614.8 Thousand
12 Jun, 2025 13.76 14.34 13.72 14.19 1.06 Million
11 Jun, 2025 13.66 13.76 13.4 13.75 762.94 Thousand
10 Jun, 2025 14.0 14.0 13.58 13.68 415.23 Thousand
09 Jun, 2025 14.0 14.0 13.82 13.92 424.71 Thousand
06 Jun, 2025 13.83 13.94 13.72 13.92 517.1 Thousand
05 Jun, 2025 13.72 13.8 13.59 13.69 686.29 Thousand