CompoSecure, Inc. (CMPOW)

USD 4.98

(-5.5%)

Historical Prices

Date Open High Low Close Volume
08 Nov, 2024 3.17 4.49 2.91 3.8 98.81 Thousand
07 Nov, 2024 4.8 5.18 4.76 4.76 200.01 Thousand
06 Nov, 2024 4.72 4.74 4.55 4.73 21.63 Thousand
05 Nov, 2024 4.54 4.62 4.47 4.58 51.73 Thousand
04 Nov, 2024 4.4 4.45 4.38 4.45 6699.00
01 Nov, 2024 4.34 4.42 4.2 4.36 14.06 Thousand
31 Oct, 2024 4.51 4.52 4.24 4.47 20.66 Thousand
30 Oct, 2024 4.3 4.48 4.27 4.44 77.09 Thousand
29 Oct, 2024 4.71 4.71 4.53 4.53 20.63 Thousand
28 Oct, 2024 4.55 4.77 4.52 4.71 64.96 Thousand