CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2024 13.85 14.48 13.78 14.44 763.57 Thousand
15 Nov, 2024 13.84 14.18 13.62 13.81 890.23 Thousand
14 Nov, 2024 13.65 14.04 13.63 13.94 702.89 Thousand
13 Nov, 2024 14.29 14.54 13.71 13.73 661.35 Thousand
12 Nov, 2024 14.1 14.33 13.84 14.23 804.63 Thousand
11 Nov, 2024 14.0 14.28 13.67 14.13 1.09 Million
08 Nov, 2024 12.7 15.17 12.5 13.94 4.84 Million
07 Nov, 2024 15.75 16.14 15.49 15.63 1.24 Million
06 Nov, 2024 15.63 15.63 15.14 15.48 533.13 Thousand
05 Nov, 2024 15.08 15.39 15.01 15.27 1.21 Million