CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
14 May, 2025 12.31 12.4 12.07 12.33 1.13 Million
13 May, 2025 11.75 12.48 11.75 12.28 1.48 Million
12 May, 2025 11.78 12.05 11.53 11.89 1.25 Million
09 May, 2025 11.55 11.71 11.38 11.58 637.55 Thousand
08 May, 2025 11.51 11.63 11.35 11.56 535.41 Thousand
07 May, 2025 11.31 11.37 11.16 11.34 482.2 Thousand
06 May, 2025 11.09 11.36 11.07 11.29 379.74 Thousand
05 May, 2025 11.15 11.26 11.07 11.25 435.37 Thousand
02 May, 2025 11.19 11.53 11.18 11.3 602.37 Thousand
01 May, 2025 11.1 11.13 10.82 11.05 479.4 Thousand