CompoSecure, Inc. (CMPOW)
USD 3.8
(2.43%)
USD 3.8
(2.43%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Apr, 2025 | 2.87 | 3.56 | 2.84 | 3.5 | 19.85 Thousand |
| 08 Apr, 2025 | 3.42 | 3.43 | 2.76 | 2.76 | 14.8 Thousand |
| 07 Apr, 2025 | 3.36 | 3.48 | 3.18 | 3.2 | 7146.00 |
| 04 Apr, 2025 | 3.22 | 3.49 | 3.01 | 3.17 | 52.24 Thousand |
| 03 Apr, 2025 | 3.41 | 3.54 | 3.41 | 3.5 | 14.97 Thousand |
| 02 Apr, 2025 | 3.75 | 3.77 | 3.61 | 3.62 | 8345.00 |
| 01 Apr, 2025 | 3.88 | 3.89 | 3.75 | 3.8 | 2220.00 |
| 31 Mar, 2025 | 3.83 | 3.88 | 3.77 | 3.82 | 7537.00 |
| 28 Mar, 2025 | 3.97 | 3.98 | 3.7 | 3.8 | 17.43 Thousand |
| 27 Mar, 2025 | 4.28 | 4.29 | 4.0 | 4.13 | 11.27 Thousand |
SYS
4575
DSKY
MLVER
002491
6963