CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2025 11.93 12.31 11.58 12.08 1.56 Million
03 Mar, 2025 13.49 13.71 11.99 12.15 2.27 Million
28 Feb, 2025 12.58 13.63 12.1 13.34 3.2 Million
27 Feb, 2025 16.19 16.42 15.32 15.5 1.85 Million
26 Feb, 2025 15.36 16.03 15.35 15.81 1.53 Million
25 Feb, 2025 15.99 16.04 15.17 15.34 1.39 Million
24 Feb, 2025 16.47 16.47 15.63 15.96 1.15 Million
21 Feb, 2025 17.03 17.17 15.85 16.11 1.23 Million
20 Feb, 2025 17.03 17.15 16.1 16.91 1.73 Million
19 Feb, 2025 17.43 17.71 16.74 17.2 2.21 Million