CompoSecure Inc (CMPOW)
USD 11.06
(-5.71%)
USD 11.06
(-5.71%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Jan, 2025 | 4.55 | 4.65 | 4.54 | 4.57 | 16.88 Thousand |
| 22 Jan, 2025 | 4.25 | 4.74 | 4.23 | 4.51 | 118.93 Thousand |
| 21 Jan, 2025 | 3.95 | 4.2 | 3.86 | 4.19 | 16.84 Thousand |
| 17 Jan, 2025 | 4.38 | 4.38 | 4.1 | 4.21 | 9556.00 |
| 16 Jan, 2025 | 4.13 | 4.16 | 3.94 | 4.07 | 14.71 Thousand |
| 15 Jan, 2025 | 4.0 | 4.25 | 3.99 | 4.1 | 90.27 Thousand |
| 14 Jan, 2025 | 3.68 | 3.88 | 3.62 | 3.76 | 188.17 Thousand |
| 13 Jan, 2025 | 3.55 | 3.74 | 3.54 | 3.55 | 5779.00 |
| 10 Jan, 2025 | 3.86 | 3.87 | 3.62 | 3.62 | 20.81 Thousand |
| 08 Jan, 2025 | 4.03 | 4.13 | 4.0 | 4.13 | 31.1 Thousand |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO