CompoSecure, Inc. (CMPOW)
USD 3.8
(2.43%)
USD 3.8
(2.43%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Mar, 2025 | 3.75 | 4.17 | 3.57 | 3.85 | 27.3 Thousand |
| 11 Mar, 2025 | 3.47 | 3.83 | 3.38 | 3.55 | 25.3 Thousand |
| 10 Mar, 2025 | 3.29 | 4.59 | 3.29 | 3.82 | 21.98 Thousand |
| 07 Mar, 2025 | 4.01 | 4.12 | 3.47 | 3.7 | 243.12 Thousand |
| 06 Mar, 2025 | 4.08 | 4.6 | 3.83 | 4.15 | 23.34 Thousand |
| 05 Mar, 2025 | 4.88 | 5.47 | 4.52 | 4.62 | 113.54 Thousand |
| 04 Mar, 2025 | 4.35 | 4.83 | 4.26 | 4.61 | 194.63 Thousand |
| 03 Mar, 2025 | 6.0 | 6.24 | 4.5 | 4.71 | 1.1 Million |
| 28 Feb, 2025 | 3.97 | 5.19 | 3.16 | 5.0 | 205.79 Thousand |
| 27 Feb, 2025 | 4.5 | 4.55 | 4.27 | 4.41 | 26.98 Thousand |
SYS
4575
DSKY
MLVER
002491
6963