CompoSecure, Inc. (CMPOW)
USD 4.02
(4.42%)
USD 4.02
(4.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 May, 2025 | 3.79 | 3.92 | 3.77 | 3.85 | 38.94 Thousand |
| 30 Apr, 2025 | 3.85 | 3.91 | 3.77 | 3.8 | 9961.00 |
| 29 Apr, 2025 | 3.88 | 4.08 | 3.79 | 3.98 | 491.34 Thousand |
| 28 Apr, 2025 | 3.7 | 3.95 | 3.7 | 3.95 | 25.21 Thousand |
| 25 Apr, 2025 | 3.7 | 3.72 | 3.7 | 3.72 | 2302.00 |
| 24 Apr, 2025 | 3.75 | 3.83 | 3.66 | 3.73 | 49.25 Thousand |
| 23 Apr, 2025 | 3.76 | 3.8 | 3.7 | 3.71 | 28.94 Thousand |
| 22 Apr, 2025 | 3.4 | 3.6 | 3.4 | 3.5 | 20.18 Thousand |
| 21 Apr, 2025 | 3.46 | 3.5 | 3.43 | 3.44 | 12.2 Thousand |
| 17 Apr, 2025 | 3.48 | 3.57 | 3.4 | 3.54 | 66.8 Thousand |
SYS
4575
DSKY
MLVER
002491
6963