CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2025 10.77 10.98 10.46 10.93 786.78 Thousand
31 Mar, 2025 10.73 11.01 10.65 10.87 1 Million
28 Mar, 2025 11.06 11.42 10.74 10.94 599.44 Thousand
27 Mar, 2025 11.39 11.49 11.2 11.29 466.69 Thousand
26 Mar, 2025 11.53 11.54 11.28 11.35 592.48 Thousand
25 Mar, 2025 11.49 11.67 11.45 11.55 811.6 Thousand
24 Mar, 2025 11.91 11.91 11.45 11.51 729.73 Thousand
21 Mar, 2025 11.43 11.43 11.02 11.3 1.54 Million
20 Mar, 2025 11.41 11.6 11.32 11.41 572.6 Thousand
19 Mar, 2025 11.58 11.62 11.18 11.38 916.99 Thousand