CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 19.77 20.19 19.56 19.72 343.3 Thousand
20 Oct, 2025 19.74 20.14 19.54 19.96 544.4 Thousand
17 Oct, 2025 19.36 19.73 19.07 19.6 521.8 Thousand
16 Oct, 2025 20.52 20.52 19.43 19.44 547.3 Thousand
15 Oct, 2025 20.69 20.89 20.49 20.49 564.7 Thousand
14 Oct, 2025 19.67 20.51 19.52 20.45 461.1 Thousand
13 Oct, 2025 19.88 20.14 19.6 19.88 609.1 Thousand
10 Oct, 2025 19.85 20.45 19.44 19.55 605 Thousand
09 Oct, 2025 20.31 20.37 19.81 20.3 1.4 Million
08 Oct, 2025 20.4 20.53 20.11 20.38 469.4 Thousand