CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 20.46 20.86 20.19 20.35 629.4 Thousand
22 Sep, 2025 19.76 20.58 19.62 20.26 1.01 Million
19 Sep, 2025 20.14 20.32 19.65 19.77 2.41 Million
18 Sep, 2025 19.78 20.36 19.6 20.14 1.21 Million
17 Sep, 2025 19.39 19.82 19.23 19.64 675.5 Thousand
16 Sep, 2025 19.48 19.66 19.23 19.41 903.05 Thousand
15 Sep, 2025 19.48 19.58 19.14 19.52 694.15 Thousand
12 Sep, 2025 19.21 19.65 19.2 19.44 700.93 Thousand
11 Sep, 2025 19.38 19.57 19.17 19.22 3.64 Million
10 Sep, 2025 18.94 19.47 17.95 19.25 1.12 Million