CompoSecure Inc (CMPOW)
USD 12.15
(3.35%)
USD 12.15
(3.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 May, 2025 | 4.21 | 4.3 | 4.21 | 4.3 | 13.07 Thousand |
| 07 May, 2025 | 4.08 | 4.29 | 4.0 | 4.15 | 24.89 Thousand |
| 06 May, 2025 | 3.92 | 4.11 | 3.87 | 4.06 | 3828.00 |
| 05 May, 2025 | 3.9 | 4.03 | 3.9 | 3.96 | 9793.00 |
| 02 May, 2025 | 3.85 | 4.19 | 3.85 | 4.02 | 31.62 Thousand |
| 01 May, 2025 | 3.79 | 3.92 | 3.77 | 3.85 | 38.7 Thousand |
| 30 Apr, 2025 | 3.85 | 3.91 | 3.77 | 3.8 | 9761.00 |
| 29 Apr, 2025 | 3.88 | 4.08 | 3.79 | 3.98 | 491.34 Thousand |
| 28 Apr, 2025 | 3.7 | 3.95 | 3.7 | 3.95 | 25.21 Thousand |
| 25 Apr, 2025 | 3.7 | 3.72 | 3.7 | 3.72 | 2302.00 |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO