CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2024 15.1 15.55 15.08 15.41 812.82 Thousand
18 Oct, 2024 15.0 15.29 14.88 15.08 1.15 Million
17 Oct, 2024 14.89 14.96 14.7 14.95 494.84 Thousand
16 Oct, 2024 15.3 15.47 14.55 14.82 1.84 Million
15 Oct, 2024 14.84 15.3 14.75 15.25 1.97 Million
14 Oct, 2024 14.5 15.0 14.23 14.81 1.52 Million
11 Oct, 2024 13.84 14.37 13.84 14.3 755.14 Thousand
10 Oct, 2024 14.29 14.29 13.42 13.88 1.38 Million
09 Oct, 2024 14.21 14.39 14.0 14.25 1.04 Million
08 Oct, 2024 13.79 14.2 13.55 14.14 1.66 Million