CompoSecure, Inc. (CMPOW)
USD 4.02
(4.42%)
USD 4.02
(4.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 May, 2025 | 5.74 | 5.96 | 5.73 | 5.92 | 114.31 Thousand |
| 27 May, 2025 | 5.78 | 6.03 | 5.6 | 5.75 | 30.05 Thousand |
| 23 May, 2025 | 5.31 | 5.59 | 5.3 | 5.59 | 309.55 Thousand |
| 22 May, 2025 | 5.16 | 5.34 | 5.16 | 5.19 | 48.54 Thousand |
| 21 May, 2025 | 5.13 | 5.13 | 5.06 | 5.06 | 1900.00 |
| 20 May, 2025 | 4.96 | 5.03 | 4.85 | 4.93 | 8380.00 |
| 19 May, 2025 | 5.02 | 5.25 | 4.86 | 4.93 | 12.25 Thousand |
| 16 May, 2025 | 5.11 | 5.3 | 5.1 | 5.25 | 10.22 Thousand |
| 15 May, 2025 | 4.98 | 5.12 | 4.98 | 5.1 | 10.46 Thousand |
| 14 May, 2025 | 4.69 | 4.87 | 4.69 | 4.86 | 38.61 Thousand |
SYS
4575
DSKY
MLVER
002491
6963