CompoSecure, Inc. (CMPOW)
USD 4.02
(4.42%)
USD 4.02
(4.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Jun, 2025 | 5.97 | 6.0 | 5.94 | 6.0 | 6025.00 |
| 10 Jun, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 140.00 |
| 09 Jun, 2025 | 6.2 | 6.21 | 6.11 | 6.13 | 3878.00 |
| 06 Jun, 2025 | 6.18 | 6.18 | 6.11 | 6.11 | 1793.00 |
| 05 Jun, 2025 | 5.96 | 6.0 | 5.9 | 5.91 | 8307.00 |
| 04 Jun, 2025 | 6.02 | 6.06 | 5.85 | 5.92 | 22.52 Thousand |
| 03 Jun, 2025 | 5.75 | 6.1 | 5.73 | 6.05 | 33.48 Thousand |
| 02 Jun, 2025 | 5.9 | 5.98 | 5.8 | 5.85 | 11.95 Thousand |
| 30 May, 2025 | 5.81 | 6.13 | 5.77 | 6.07 | 24.63 Thousand |
| 29 May, 2025 | 5.88 | 5.88 | 5.83 | 5.86 | 6632.00 |
SYS
4575
DSKY
MLVER
002491
6963