CompoSecure, Inc. (CMPOW)
USD 4.98
(-5.5%)
USD 4.98
(-5.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Jan, 2025 | 4.38 | 4.38 | 4.1 | 4.21 | 9556.00 |
| 16 Jan, 2025 | 4.13 | 4.16 | 3.94 | 4.07 | 14.71 Thousand |
| 15 Jan, 2025 | 4.0 | 4.25 | 3.99 | 4.1 | 90.27 Thousand |
| 14 Jan, 2025 | 3.68 | 3.88 | 3.62 | 3.76 | 188.17 Thousand |
| 13 Jan, 2025 | 3.55 | 3.74 | 3.54 | 3.55 | 5779.00 |
| 10 Jan, 2025 | 3.86 | 3.87 | 3.62 | 3.62 | 20.93 Thousand |
| 08 Jan, 2025 | 4.03 | 4.13 | 4.0 | 4.13 | 31.2 Thousand |
| 07 Jan, 2025 | 4.33 | 4.5 | 4.12 | 4.24 | 57.81 Thousand |
| 06 Jan, 2025 | 5.03 | 5.04 | 4.27 | 4.43 | 81.74 Thousand |
| 03 Jan, 2025 | 4.66 | 5.1 | 4.66 | 4.98 | 128.76 Thousand |
SYS
4575
DSKY
MLVER
002491
6963