CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
27 Jun, 2025 14.29 14.56 14.01 14.17 3.88 Million
26 Jun, 2025 14.37 14.52 14.28 14.33 424.7 Thousand
25 Jun, 2025 14.48 14.61 14.24 14.27 607.03 Thousand
24 Jun, 2025 14.18 14.52 14.06 14.46 915.7 Thousand
23 Jun, 2025 13.94 14.09 13.8 14.05 403.04 Thousand
20 Jun, 2025 14.15 14.38 13.87 13.97 1.32 Million
18 Jun, 2025 13.94 14.31 13.89 14.07 644.27 Thousand
17 Jun, 2025 13.78 14.0 13.73 13.91 598.48 Thousand
16 Jun, 2025 13.81 14.0 13.59 13.82 468.67 Thousand
13 Jun, 2025 14.02 14.06 13.64 13.66 614.8 Thousand