CompoSecure, Inc. (CMPOW)
USD 4.02
(4.42%)
USD 4.02
(4.42%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Apr, 2025 | 3.41 | 3.54 | 3.41 | 3.5 | 14.97 Thousand |
| 02 Apr, 2025 | 3.75 | 3.77 | 3.61 | 3.62 | 8345.00 |
| 01 Apr, 2025 | 3.88 | 3.89 | 3.75 | 3.8 | 2220.00 |
| 31 Mar, 2025 | 3.83 | 3.88 | 3.77 | 3.82 | 7537.00 |
| 28 Mar, 2025 | 3.97 | 3.98 | 3.7 | 3.8 | 17.43 Thousand |
| 27 Mar, 2025 | 4.28 | 4.29 | 4.0 | 4.13 | 11.27 Thousand |
| 26 Mar, 2025 | 4.03 | 4.54 | 4.02 | 4.19 | 39.81 Thousand |
| 25 Mar, 2025 | 4.18 | 4.42 | 4.16 | 4.28 | 79.27 Thousand |
| 24 Mar, 2025 | 4.15 | 4.95 | 4.0 | 4.2 | 55.68 Thousand |
| 21 Mar, 2025 | 4.09 | 4.13 | 4.02 | 4.1 | 6581.00 |
SYS
4575
DSKY
MLVER
002491
6963