CompoSecure Inc (CMPOW)

USD 12.15

(3.35%)

Historical Prices

Date Open High Low Close Volume
18 Sep, 2025 11.71 12.26 11.71 12.25 3079.00
17 Sep, 2025 11.54 11.78 11.45 11.78 1918.00
16 Sep, 2025 11.49 11.65 11.39 11.52 118.5 Thousand
15 Sep, 2025 11.2 11.48 11.2 11.48 1878.00
12 Sep, 2025 11.44 11.54 11.38 11.45 1425.00
11 Sep, 2025 11.35 11.35 11.31 11.31 806.00
10 Sep, 2025 11.0 11.42 11.0 11.23 27.66 Thousand
09 Sep, 2025 10.95 11.0 10.89 10.93 3222.00
08 Sep, 2025 10.91 11.39 10.89 11.39 2634.00
05 Sep, 2025 10.39 10.46 10.39 10.44 1228.00