CompoSecure Inc (CMPOW)
USD 12.06
(1.01%)
USD 12.06
(1.01%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 May, 2025 | 5.11 | 5.3 | 5.1 | 5.25 | 10.22 Thousand |
| 15 May, 2025 | 4.98 | 5.12 | 4.98 | 5.1 | 10.26 Thousand |
| 14 May, 2025 | 4.69 | 4.87 | 4.69 | 4.86 | 38.61 Thousand |
| 13 May, 2025 | 4.5 | 4.88 | 4.5 | 4.77 | 76.21 Thousand |
| 12 May, 2025 | 4.39 | 4.5 | 4.39 | 4.5 | 4844.00 |
| 09 May, 2025 | 4.35 | 4.49 | 4.27 | 4.29 | 34.46 Thousand |
| 08 May, 2025 | 4.21 | 4.3 | 4.21 | 4.3 | 13.07 Thousand |
| 07 May, 2025 | 4.08 | 4.29 | 4.0 | 4.15 | 24.89 Thousand |
| 06 May, 2025 | 3.92 | 4.11 | 3.87 | 4.06 | 3828.00 |
| 05 May, 2025 | 3.9 | 4.03 | 3.9 | 3.96 | 9793.00 |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO