CompoSecure, Inc. (CMPOW)
USD 4.02
(4.42%)
USD 4.02
(4.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24 Feb, 2025 | 4.72 | 4.75 | 4.5 | 4.64 | 57.12 Thousand |
| 21 Feb, 2025 | 5.16 | 5.17 | 4.82 | 4.85 | 30.39 Thousand |
| 20 Feb, 2025 | 5.45 | 5.45 | 4.96 | 5.43 | 100.34 Thousand |
| 19 Feb, 2025 | 5.85 | 6.11 | 5.29 | 5.43 | 873.27 Thousand |
| 18 Feb, 2025 | 5.19 | 5.84 | 5.09 | 5.83 | 434.99 Thousand |
| 14 Feb, 2025 | 4.68 | 5.05 | 4.67 | 4.82 | 68.69 Thousand |
| 13 Feb, 2025 | 4.6 | 4.75 | 4.57 | 4.69 | 129.05 Thousand |
| 12 Feb, 2025 | 4.43 | 4.49 | 4.43 | 4.43 | 2758.00 |
| 11 Feb, 2025 | 4.2 | 4.35 | 4.2 | 4.34 | 8321.00 |
| 10 Feb, 2025 | 4.94 | 4.94 | 4.33 | 4.33 | 23 Thousand |
SYS
4575
DSKY
MLVER
002491
6963