CompoSecure Inc (CMPOW)
USD 11.85
(1.11%)
USD 11.85
(1.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Jun, 2025 | 6.2 | 6.2 | 6.2 | 6.2 | 216.00 |
| 12 Jun, 2025 | 6.4 | 6.4 | 6.25 | 6.26 | 48.15 Thousand |
| 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 | 33.38 Thousand |
| 02 Jun, 2025 | 5.9 | 5.98 | 5.8 | 5.85 | 11.95 Thousand |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO