CompoSecure, Inc. (CMPO)

USD 15.68

(-2.91%)

Historical Prices

Date Open High Low Close Volume
02 Jan, 2025 15.33 15.73 15.14 15.28 1.08 Million
31 Dec, 2024 16.4 16.58 15.21 15.33 2.3 Million
30 Dec, 2024 15.62 15.9 15.5 15.65 1.13 Million
27 Dec, 2024 16.0 16.26 15.64 15.85 849.8 Thousand
26 Dec, 2024 15.94 16.13 15.74 16.08 656.2 Thousand
24 Dec, 2024 16.2 16.23 15.87 15.92 554.2 Thousand
23 Dec, 2024 15.87 16.04 15.64 15.83 506 Thousand
20 Dec, 2024 15.27 16.05 15.26 15.86 1.43 Million
19 Dec, 2024 15.74 16.14 15.56 15.57 782.62 Thousand
18 Dec, 2024 16.55 16.8 15.55 15.68 858 Thousand