CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 20.48 22.3 19.85 21.14 2.11 Million
03 Nov, 2025 23.01 26.78 19.65 20.54 5.2 Million
31 Oct, 2025 19.66 19.94 19.57 19.86 444.6 Thousand
30 Oct, 2025 19.86 20.04 19.43 19.57 353.7 Thousand
29 Oct, 2025 20.39 20.74 19.58 19.8 299.2 Thousand
28 Oct, 2025 20.29 20.65 20.09 20.64 388.4 Thousand
27 Oct, 2025 20.7 20.96 20.1 20.22 514.5 Thousand
24 Oct, 2025 20.89 21.16 20.58 20.59 289.2 Thousand
23 Oct, 2025 19.94 20.74 19.63 20.62 377.3 Thousand
22 Oct, 2025 19.73 19.99 19.29 19.72 437.6 Thousand