CompoSecure Inc (CMPOW)
USD 12.15
(3.35%)
USD 12.15
(3.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 May, 2025 | 5.16 | 5.34 | 5.16 | 5.19 | 48.54 Thousand |
| 21 May, 2025 | 5.13 | 5.13 | 5.06 | 5.06 | 1900.00 |
| 20 May, 2025 | 4.96 | 5.03 | 4.85 | 4.93 | 8380.00 |
| 19 May, 2025 | 5.02 | 5.25 | 4.86 | 4.93 | 12.25 Thousand |
| 16 May, 2025 | 5.11 | 5.3 | 5.1 | 5.25 | 10.22 Thousand |
| 15 May, 2025 | 4.98 | 5.12 | 4.98 | 5.1 | 10.26 Thousand |
| 14 May, 2025 | 4.69 | 4.87 | 4.69 | 4.86 | 38.61 Thousand |
| 13 May, 2025 | 4.5 | 4.88 | 4.5 | 4.77 | 76.21 Thousand |
| 12 May, 2025 | 4.39 | 4.5 | 4.39 | 4.5 | 4844.00 |
| 09 May, 2025 | 4.35 | 4.49 | 4.27 | 4.29 | 34.46 Thousand |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO