CompoSecure, Inc. (CMPO)

USD 15.68

(-2.91%)

Historical Prices

Date Open High Low Close Volume
17 Dec, 2024 16.37 16.45 15.92 16.15 987.4 Thousand
16 Dec, 2024 16.5 17.03 16.42 16.47 966.7 Thousand
13 Dec, 2024 16.5 16.75 16.39 16.55 1.26 Million
12 Dec, 2024 16.37 16.8 16.32 16.48 685.8 Thousand
11 Dec, 2024 16.36 16.56 16.03 16.46 598.72 Thousand
10 Dec, 2024 16.02 16.33 15.95 16.29 701.62 Thousand
09 Dec, 2024 15.99 16.77 15.74 15.99 952.64 Thousand
06 Dec, 2024 16.22 16.4 16.0 16.16 536.1 Thousand
05 Dec, 2024 16.28 16.68 16.06 16.2 942.73 Thousand
04 Dec, 2024 15.99 16.27 15.9 16.08 428.04 Thousand