CompoSecure Inc (CMPOW)

USD 10.53

(-3.66%)

Historical Prices

Date Open High Low Close Volume
17 Jul, 2025 6.85 7.15 6.77 7.11 19.95 Thousand
16 Jul, 2025 6.56 6.7 6.52 6.65 74.24 Thousand
15 Jul, 2025 6.49 6.57 6.47 6.49 11.75 Thousand
14 Jul, 2025 6.55 6.55 6.5 6.5 1481.00
11 Jul, 2025 6.66 6.66 6.66 6.66 76.00
10 Jul, 2025 6.66 6.66 6.66 6.66 525.00
09 Jul, 2025 6.58 6.65 6.37 6.61 9615.00
08 Jul, 2025 7.06 7.07 6.5 6.51 108.81 Thousand
07 Jul, 2025 6.86 7.13 6.79 6.99 126.3 Thousand
03 Jul, 2025 6.88 6.99 6.88 6.97 7035.00