CompoSecure Inc (CMPOW)

USD 12.15

(3.35%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 11.76 12.39 11.65 12.15 67.91 Thousand
02 Dec, 2025 11.75 12.16 11.66 11.87 43.99 Thousand
01 Dec, 2025 11.68 11.81 11.66 11.75 27.3 Thousand
28 Nov, 2025 11.67 11.84 11.67 11.82 2130.00
26 Nov, 2025 11.71 11.87 11.7 11.72 14.54 Thousand
25 Nov, 2025 11.4 11.76 11.37 11.76 30.63 Thousand
24 Nov, 2025 10.66 11.46 10.66 11.46 4682.00
21 Nov, 2025 10.79 11.05 10.79 10.93 4798.00
20 Nov, 2025 11.59 11.64 11.04 11.04 5160.00
19 Nov, 2025 11.55 11.55 11.33 11.46 1841.00