CompoSecure Inc (CMPOW)
USD 11.06
(-5.71%)
USD 11.06
(-5.71%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Mar, 2025 | 4.09 | 4.13 | 4.02 | 4.1 | 6508.00 |
| 20 Mar, 2025 | 4.22 | 4.28 | 4.12 | 4.15 | 25.36 Thousand |
| 19 Mar, 2025 | 4.05 | 4.34 | 4.03 | 4.18 | 31.15 Thousand |
| 18 Mar, 2025 | 3.79 | 3.94 | 3.67 | 3.79 | 32.06 Thousand |
| 17 Mar, 2025 | 3.8 | 4.07 | 3.78 | 4.0 | 20.47 Thousand |
| 14 Mar, 2025 | 3.56 | 3.88 | 3.55 | 3.88 | 96.06 Thousand |
| 13 Mar, 2025 | 3.48 | 3.55 | 3.25 | 3.25 | 26.43 Thousand |
| 12 Mar, 2025 | 3.75 | 4.17 | 3.57 | 3.85 | 27.3 Thousand |
| 11 Mar, 2025 | 3.47 | 3.83 | 3.38 | 3.55 | 25.3 Thousand |
| 10 Mar, 2025 | 3.29 | 4.59 | 3.29 | 3.82 | 21.98 Thousand |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO