CompoSecure, Inc. (CMPO)

USD 15.68

(-2.91%)

Historical Prices

Date Open High Low Close Volume
17 Jan, 2025 14.7 14.85 14.52 14.76 489.98 Thousand
16 Jan, 2025 14.58 14.79 14.48 14.54 857.8 Thousand
15 Jan, 2025 14.43 15.1 14.28 14.59 1.44 Million
14 Jan, 2025 13.91 14.16 13.76 14.11 1.02 Million
13 Jan, 2025 13.69 13.99 13.6 13.81 667.1 Thousand
10 Jan, 2025 14.56 14.56 13.87 13.88 738.01 Thousand
08 Jan, 2025 14.55 14.67 14.42 14.66 520.14 Thousand
07 Jan, 2025 14.8 15.03 14.55 14.7 878.6 Thousand
06 Jan, 2025 15.92 16.02 14.85 14.88 842.3 Thousand
03 Jan, 2025 15.27 16.02 15.26 15.82 864.61 Thousand