CompoSecure Inc (CMPOW)
USD 11.5
(0.52%)
USD 11.5
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Aug, 2025 | 11.44 | 11.5 | 10.99 | 11.5 | 31.73 Thousand |
| 13 Aug, 2025 | 11.11 | 11.33 | 10.88 | 11.25 | 55.85 Thousand |
| 12 Aug, 2025 | 10.15 | 10.94 | 10.15 | 10.8 | 51.23 Thousand |
| 11 Aug, 2025 | 9.98 | 10.0 | 9.68 | 9.95 | 70.45 Thousand |
| 08 Aug, 2025 | 7.0 | 9.53 | 7.0 | 9.48 | 216.31 Thousand |
| 07 Aug, 2025 | 6.42 | 6.49 | 6.23 | 6.49 | 15.05 Thousand |
| 06 Aug, 2025 | 6.34 | 6.54 | 6.33 | 6.54 | 11.44 Thousand |
| 04 Aug, 2025 | 6.22 | 6.32 | 6.17 | 6.25 | 160.97 Thousand |
| 01 Aug, 2025 | 6.4 | 6.4 | 6.0 | 6.01 | 6246.00 |
| 31 Jul, 2025 | 6.25 | 6.36 | 6.23 | 6.36 | 13.73 Thousand |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO