CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 19.91 20.27 19.82 20.2 591 Thousand
06 Oct, 2025 20.76 20.87 19.71 19.8 793.2 Thousand
03 Oct, 2025 20.2 20.75 20.2 20.37 382 Thousand
02 Oct, 2025 20.25 20.57 20.01 20.4 608.9 Thousand
01 Oct, 2025 20.61 20.83 19.89 20.05 846.8 Thousand
30 Sep, 2025 20.83 20.93 20.52 20.82 1.09 Million
29 Sep, 2025 20.89 21.0 20.61 20.85 1.03 Million
26 Sep, 2025 20.21 20.85 20.15 20.7 599.8 Thousand
25 Sep, 2025 19.85 20.41 19.62 20.31 680 Thousand
24 Sep, 2025 20.38 20.67 20.03 20.04 797 Thousand