CompoSecure Inc (CMPOW)
USD 12.15
(3.35%)
USD 12.15
(3.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Jul, 2025 | 7.06 | 7.07 | 6.5 | 6.51 | 108.81 Thousand |
| 07 Jul, 2025 | 6.86 | 7.13 | 6.79 | 6.99 | 126.3 Thousand |
| 03 Jul, 2025 | 6.88 | 6.99 | 6.88 | 6.97 | 7035.00 |
| 02 Jul, 2025 | 6.65 | 6.76 | 6.62 | 6.71 | 17.23 Thousand |
| 01 Jul, 2025 | 6.26 | 6.3 | 6.16 | 6.26 | 2801.00 |
| 30 Jun, 2025 | 6.38 | 6.38 | 6.2 | 6.25 | 5732.00 |
| 27 Jun, 2025 | 6.36 | 6.53 | 6.31 | 6.35 | 21.04 Thousand |
| 26 Jun, 2025 | 6.52 | 6.63 | 6.52 | 6.55 | 41.23 Thousand |
| 25 Jun, 2025 | 6.62 | 6.62 | 6.38 | 6.47 | 8993.00 |
| 24 Jun, 2025 | 6.49 | 6.6 | 6.47 | 6.59 | 117.54 Thousand |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO