CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
03 Feb, 2025 15.51 15.86 15.35 15.8 809.32 Thousand
31 Jan, 2025 16.34 16.38 15.66 15.94 1.33 Million
30 Jan, 2025 15.79 16.42 15.79 16.28 1.21 Million
29 Jan, 2025 15.66 15.73 15.3 15.61 1.7 Million
28 Jan, 2025 15.21 15.7 15.0 15.66 751.65 Thousand
27 Jan, 2025 15.0 15.52 14.85 15.18 893.72 Thousand
24 Jan, 2025 15.51 15.96 15.32 15.82 1.12 Million
23 Jan, 2025 15.22 15.54 15.02 15.33 1.03 Million
22 Jan, 2025 14.93 15.42 14.85 15.39 1.62 Million
21 Jan, 2025 14.89 15.3 14.43 14.79 1.17 Million