CompoSecure Inc (CMPO)

USD 19.12

(-3.24%)

Historical Prices

Date Open High Low Close Volume
06 May, 2025 11.09 11.36 11.07 11.29 379.74 Thousand
05 May, 2025 11.15 11.26 11.07 11.25 435.37 Thousand
02 May, 2025 11.19 11.53 11.18 11.3 602.37 Thousand
01 May, 2025 11.1 11.13 10.82 11.05 479.4 Thousand
30 Apr, 2025 11.08 11.29 10.86 10.99 537.64 Thousand
29 Apr, 2025 10.84 11.37 10.76 11.24 1.09 Million
28 Apr, 2025 10.77 10.94 10.67 10.89 505.52 Thousand
25 Apr, 2025 10.86 10.94 10.71 10.79 490.12 Thousand
24 Apr, 2025 10.87 10.95 10.77 10.87 473.38 Thousand
23 Apr, 2025 10.9 11.04 10.65 10.82 598.01 Thousand