CompoSecure, Inc. (CMPO)

USD 15.68

(-2.91%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2024 13.8 14.05 13.76 13.78 474.83 Thousand
04 Oct, 2024 13.93 14.08 13.72 13.93 583.2 Thousand
03 Oct, 2024 13.81 13.85 13.5 13.6 414.24 Thousand
02 Oct, 2024 14.0 14.16 13.82 13.86 602.89 Thousand
01 Oct, 2024 13.94 14.15 13.66 13.82 802.92 Thousand
30 Sep, 2024 13.87 14.2 13.82 14.02 877.37 Thousand
27 Sep, 2024 13.31 13.82 13.28 13.82 694.12 Thousand
26 Sep, 2024 13.79 13.79 13.09 13.23 1.01 Million
25 Sep, 2024 13.71 13.82 13.5 13.66 976.63 Thousand
24 Sep, 2024 13.75 13.89 13.56 13.75 898.41 Thousand