CompoSecure Inc (CMPOW)

USD 12.15

(3.35%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2025 11.69 11.7 11.61 11.66 4352.00
16 Oct, 2025 12.45 12.45 11.44 11.44 5717.00
15 Oct, 2025 12.7 12.71 12.7 12.71 6348.00
14 Oct, 2025 12.02 12.45 12.02 12.45 693.00
13 Oct, 2025 11.95 11.95 11.7 11.76 1883.00
10 Oct, 2025 11.58 12.26 11.58 11.95 15.83 Thousand
09 Oct, 2025 12.29 12.3 12.12 12.29 58.01 Thousand
08 Oct, 2025 12.45 12.45 12.45 12.45 309.00
07 Oct, 2025 12.26 12.26 12.05 12.19 5633.00
06 Oct, 2025 12.17 12.17 11.83 11.98 1101.00