CompoSecure, Inc. (CMPOW)
USD 4.02
(4.42%)
USD 4.02
(4.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Feb, 2025 | 4.97 | 4.99 | 4.8 | 4.95 | 10.36 Thousand |
| 06 Feb, 2025 | 5.0 | 5.1 | 5.0 | 5.04 | 14.11 Thousand |
| 05 Feb, 2025 | 4.94 | 5.4 | 4.86 | 4.93 | 140.16 Thousand |
| 04 Feb, 2025 | 5.0 | 5.05 | 4.91 | 4.94 | 32.58 Thousand |
| 03 Feb, 2025 | 5.0 | 5.0 | 4.93 | 4.96 | 2185.00 |
| 31 Jan, 2025 | 5.25 | 5.34 | 4.91 | 5.12 | 566.93 Thousand |
| 30 Jan, 2025 | 5.19 | 5.37 | 4.93 | 5.25 | 237.4 Thousand |
| 29 Jan, 2025 | 4.82 | 4.86 | 4.55 | 4.64 | 939.74 Thousand |
| 28 Jan, 2025 | 4.57 | 4.84 | 4.5 | 4.84 | 21.52 Thousand |
| 27 Jan, 2025 | 4.65 | 4.71 | 4.44 | 4.52 | 78.92 Thousand |
SYS
4575
DSKY
MLVER
002491
6963