CompoSecure, Inc. (CMPO)

USD 15.68

(-2.91%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2024 14.8 15.11 14.7 15.02 609.23 Thousand
01 Nov, 2024 15.12 15.12 14.51 14.95 1.15 Million
31 Oct, 2024 15.23 15.23 14.52 15.11 565.94 Thousand
30 Oct, 2024 15.17 15.22 14.78 15.15 711.49 Thousand
29 Oct, 2024 15.57 15.67 15.2 15.21 424.73 Thousand
28 Oct, 2024 15.55 15.72 15.25 15.57 831.81 Thousand
25 Oct, 2024 15.4 15.48 15.03 15.2 440.2 Thousand
24 Oct, 2024 15.32 15.39 15.12 15.3 929.94 Thousand
23 Oct, 2024 15.22 15.5 15.17 15.27 485.05 Thousand
22 Oct, 2024 15.38 15.76 15.11 15.35 557.24 Thousand