CompoSecure Inc (CMPOW)
USD 11.06
(-5.71%)
USD 11.06
(-5.71%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Apr, 2025 | 3.46 | 3.5 | 3.43 | 3.44 | 11.7 Thousand |
| 17 Apr, 2025 | 3.48 | 3.57 | 3.4 | 3.54 | 66.8 Thousand |
| 16 Apr, 2025 | 3.34 | 3.45 | 3.34 | 3.44 | 2970.00 |
| 15 Apr, 2025 | 3.69 | 3.8 | 3.36 | 3.38 | 81.52 Thousand |
| 14 Apr, 2025 | 3.59 | 3.75 | 3.57 | 3.75 | 34.03 Thousand |
| 11 Apr, 2025 | 3.44 | 3.58 | 3.27 | 3.58 | 1923.00 |
| 10 Apr, 2025 | 3.57 | 3.57 | 3.38 | 3.48 | 6796.00 |
| 09 Apr, 2025 | 2.87 | 3.56 | 2.84 | 3.5 | 19.85 Thousand |
| 08 Apr, 2025 | 3.42 | 3.43 | 2.76 | 2.76 | 14.8 Thousand |
| 07 Apr, 2025 | 3.36 | 3.48 | 3.18 | 3.2 | 7146.00 |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO