CompoSecure, Inc. (CMPOW)
USD 4.02
(4.42%)
USD 4.02
(4.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 16 Apr, 2025 | 3.34 | 3.45 | 3.34 | 3.44 | 3070.00 |
| 15 Apr, 2025 | 3.69 | 3.8 | 3.36 | 3.38 | 81.62 Thousand |
| 14 Apr, 2025 | 3.59 | 3.75 | 3.57 | 3.75 | 34.03 Thousand |
| 11 Apr, 2025 | 3.44 | 3.58 | 3.27 | 3.58 | 1923.00 |
| 10 Apr, 2025 | 3.57 | 3.57 | 3.38 | 3.48 | 6796.00 |
| 09 Apr, 2025 | 2.87 | 3.56 | 2.84 | 3.5 | 19.85 Thousand |
| 08 Apr, 2025 | 3.42 | 3.43 | 2.76 | 2.76 | 14.8 Thousand |
SYS
4575
DSKY
MLVER
002491
6963