CompoSecure Inc (CMPO)
USD 14.21
(-2.4%)
USD 14.21
(-2.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Apr, 2025 | 10.66 | 10.86 | 10.41 | 10.45 | 764.74 Thousand |
| 14 Apr, 2025 | 10.65 | 10.9 | 10.5 | 10.7 | 476.28 Thousand |
| 11 Apr, 2025 | 10.3 | 10.5 | 9.98 | 10.49 | 542.41 Thousand |
| 10 Apr, 2025 | 10.24 | 10.51 | 9.99 | 10.31 | 668.53 Thousand |
| 09 Apr, 2025 | 9.51 | 10.59 | 9.43 | 10.51 | 998.14 Thousand |
| 08 Apr, 2025 | 10.48 | 10.54 | 9.51 | 9.65 | 1.01 Million |
| 07 Apr, 2025 | 9.52 | 10.56 | 9.24 | 10.02 | 1.37 Million |
| 04 Apr, 2025 | 10.24 | 10.33 | 9.84 | 9.93 | 1.28 Million |
| 03 Apr, 2025 | 10.2 | 10.79 | 10.1 | 10.62 | 1.01 Million |
| 02 Apr, 2025 | 10.77 | 10.99 | 10.62 | 10.67 | 1.17 Million |
CMPOW
CMPR
CMPS
CME
CMMB
CMND