CompoSecure Inc (CMPOW)
USD 11.85
(1.11%)
USD 11.85
(1.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 May, 2025 | 5.81 | 6.13 | 5.77 | 6.07 | 24.63 Thousand |
| 29 May, 2025 | 5.88 | 5.88 | 5.83 | 5.86 | 6632.00 |
| 28 May, 2025 | 5.74 | 5.96 | 5.73 | 5.92 | 114.21 Thousand |
| 27 May, 2025 | 5.78 | 6.03 | 5.6 | 5.75 | 29.95 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 |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO