CompoSecure, Inc. (CMPOW)
USD 3.75
(4.75%)
USD 3.75
(4.75%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Apr, 2025 | 3.6 | 3.7 | 3.57 | 3.6 | 27.2 Thousand |
| 11 Apr, 2025 | 3.44 | 3.58 | 3.27 | 3.58 | 1923.00 |
| 10 Apr, 2025 | 3.57 | 3.57 | 3.38 | 3.48 | 6796.00 |
| 09 Apr, 2025 | 2.87 | 3.56 | 2.84 | 3.5 | 19.85 Thousand |
| 08 Apr, 2025 | 3.42 | 3.43 | 2.76 | 2.76 | 14.8 Thousand |
| 07 Apr, 2025 | 3.36 | 3.48 | 3.18 | 3.2 | 7146.00 |
| 04 Apr, 2025 | 3.22 | 3.49 | 3.01 | 3.17 | 52.24 Thousand |
| 03 Apr, 2025 | 3.41 | 3.54 | 3.41 | 3.5 | 14.97 Thousand |
| 02 Apr, 2025 | 3.75 | 3.77 | 3.61 | 3.62 | 8345.00 |
| 01 Apr, 2025 | 3.88 | 3.89 | 3.75 | 3.8 | 2220.00 |
SYS
4575
DSKY
MLVER
002491
6963