CompoSecure, Inc. (CMPO)

USD 15.68

(-2.91%)

Historical Prices

Date Open High Low Close Volume
09 Aug, 2024 9.7 10.4 9.5 10.38 2.3 Million
08 Aug, 2024 9.1 9.79 8.58 9.7 5.77 Million
07 Aug, 2024 7.86 7.95 7.44 7.51 457.63 Thousand
06 Aug, 2024 7.59 7.88 7.47 7.85 254.92 Thousand
05 Aug, 2024 7.41 7.73 7.32 7.59 267.06 Thousand
02 Aug, 2024 7.73 7.78 7.61 7.76 227.23 Thousand
01 Aug, 2024 8.17 8.23 7.92 7.93 274.72 Thousand
31 Jul, 2024 8.14 8.22 8.07 8.15 271.2 Thousand
30 Jul, 2024 8.3 8.36 8.1 8.17 238.4 Thousand
29 Jul, 2024 8.08 8.27 8.03 8.27 320.22 Thousand