CompoSecure, Inc. (CMPO)

USD 15.68

(-2.91%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2024 4.74 4.76 4.62 4.7 155.66 Thousand
01 Mar, 2024 4.88 4.88 4.67 4.72 100.04 Thousand
29 Feb, 2024 4.89 4.94 4.83 4.84 72.25 Thousand
28 Feb, 2024 4.87 4.96 4.85 4.85 73.02 Thousand
27 Feb, 2024 4.8 4.92 4.77 4.89 172.12 Thousand
26 Feb, 2024 4.88 4.94 4.76 4.83 76.88 Thousand
23 Feb, 2024 4.76 4.92 4.73 4.88 170.44 Thousand
22 Feb, 2024 4.75 4.83 4.63 4.8 195.43 Thousand
21 Feb, 2024 4.92 4.93 4.71 4.74 255.65 Thousand
20 Feb, 2024 4.97 5.0 4.73 4.89 212.9 Thousand