CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 19.24 19.28 18.84 18.91 720.65 Thousand
08 Sep, 2025 18.69 19.41 18.64 19.4 654.83 Thousand
05 Sep, 2025 18.69 18.97 18.21 18.5 669.33 Thousand
04 Sep, 2025 19.08 19.18 18.45 18.56 535.92 Thousand
03 Sep, 2025 18.97 19.15 18.63 18.92 805.83 Thousand
02 Sep, 2025 18.73 19.26 18.52 18.98 824.17 Thousand
29 Aug, 2025 19.76 19.76 18.92 19.12 874.73 Thousand
28 Aug, 2025 19.97 20.14 19.72 19.75 997.59 Thousand
27 Aug, 2025 19.67 19.9 19.03 19.86 868.09 Thousand
26 Aug, 2025 19.62 19.83 19.53 19.79 1.48 Million