CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2025 11.08 11.29 10.86 10.99 537.64 Thousand
29 Apr, 2025 10.84 11.37 10.76 11.24 1.09 Million
28 Apr, 2025 10.77 10.94 10.67 10.89 505.52 Thousand
25 Apr, 2025 10.86 10.94 10.71 10.79 490.12 Thousand
24 Apr, 2025 10.87 10.95 10.77 10.87 473.38 Thousand
23 Apr, 2025 10.9 11.04 10.65 10.82 598.01 Thousand
22 Apr, 2025 10.56 10.73 10.35 10.6 578.77 Thousand
21 Apr, 2025 10.54 10.65 10.25 10.35 560.96 Thousand
17 Apr, 2025 10.5 10.68 10.35 10.65 704.97 Thousand
16 Apr, 2025 10.23 10.58 10.23 10.49 481.67 Thousand