CompoSecure, Inc. (CMPO)

USD 15.68

(-2.91%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2024 13.58 13.9 13.46 13.63 1.05 Million
20 Sep, 2024 13.45 13.7 13.23 13.46 4.94 Million
19 Sep, 2024 13.75 13.91 13.29 13.46 1.8 Million
18 Sep, 2024 12.67 13.82 12.43 13.49 3.45 Million
17 Sep, 2024 12.43 12.51 12.21 12.33 619.75 Thousand
16 Sep, 2024 12.4 12.42 12.19 12.34 660.4 Thousand
13 Sep, 2024 12.3 12.6 12.19 12.39 1.08 Million
12 Sep, 2024 11.86 12.15 11.83 12.1 874.81 Thousand
11 Sep, 2024 12.07 12.09 11.85 11.92 598.24 Thousand
10 Sep, 2024 11.77 12.12 11.66 12.05 630.78 Thousand