CompoSecure Inc (CMPOW)
USD 12.15
(3.35%)
USD 12.15
(3.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Jul, 2025 | 6.99 | 6.99 | 6.98 | 6.99 | 38.3 Thousand |
| 21 Jul, 2025 | 7.09 | 7.11 | 7.06 | 7.09 | 3345.00 |
| 18 Jul, 2025 | 7.02 | 7.09 | 6.94 | 7.01 | 38.57 Thousand |
| 17 Jul, 2025 | 6.85 | 7.15 | 6.77 | 7.11 | 19.95 Thousand |
| 16 Jul, 2025 | 6.56 | 6.7 | 6.52 | 6.65 | 74.24 Thousand |
| 15 Jul, 2025 | 6.49 | 6.57 | 6.47 | 6.49 | 11.75 Thousand |
| 14 Jul, 2025 | 6.55 | 6.55 | 6.5 | 6.5 | 1481.00 |
| 11 Jul, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 76.00 |
| 10 Jul, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 525.00 |
| 09 Jul, 2025 | 6.58 | 6.65 | 6.37 | 6.61 | 9615.00 |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO