CompoSecure, Inc. (CMPOW)

USD 4.98

(-5.5%)

Historical Prices

Date Open High Low Close Volume
15 Aug, 2024 2.1 2.13 1.96 2.01 59.45 Thousand
14 Aug, 2024 1.94 2.15 1.92 2.1 458.73 Thousand
13 Aug, 2024 1.82 1.95 1.51 1.91 116.06 Thousand
12 Aug, 2024 1.63 1.97 1.63 1.85 244.77 Thousand
09 Aug, 2024 1.37 1.63 0.91 1.63 501.02 Thousand
08 Aug, 2024 0.9 1.24 0.77 1.23 5.27 Million
07 Aug, 2024 0.62 0.62 0.56 0.56 10.6 Thousand
06 Aug, 2024 0.5 0.53 0.5 0.53 6466.00
01 Aug, 2024 0.53 0.53 0.5 0.5 95.1 Thousand
31 Jul, 2024 0.52 0.59 0.52 0.59 81.3 Thousand