CompoSecure, Inc. (CMPO)

USD 15.68

(-2.91%)

Historical Prices

Date Open High Low Close Volume
02 Apr, 2024 7.14 7.49 6.93 7.1 1.02 Million
01 Apr, 2024 7.2 7.23 6.86 7.12 519.27 Thousand
28 Mar, 2024 6.91 7.26 6.91 7.23 585.87 Thousand
27 Mar, 2024 6.86 7.04 6.84 6.94 181.46 Thousand
26 Mar, 2024 6.99 7.06 6.85 6.86 212.36 Thousand
25 Mar, 2024 6.94 7.45 6.79 6.95 613.9 Thousand
22 Mar, 2024 7.0 7.13 6.87 6.91 385.45 Thousand
21 Mar, 2024 6.33 7.17 6.33 6.84 849.5 Thousand
20 Mar, 2024 6.03 6.49 6.0 6.34 237.27 Thousand
19 Mar, 2024 5.97 6.11 5.85 6.08 175.72 Thousand