CompoSecure Inc (CMPOW)

USD 12.15

(3.35%)

Historical Prices

Date Open High Low Close Volume
04 Sep, 2025 10.74 10.74 10.74 10.74 540.00
03 Sep, 2025 11.13 11.13 10.76 10.94 3385.00
02 Sep, 2025 10.86 10.98 10.86 10.96 19.14 Thousand
29 Aug, 2025 11.73 11.73 11.0 11.06 24.53 Thousand
28 Aug, 2025 11.94 12.11 11.89 12.06 51.23 Thousand
27 Aug, 2025 11.72 11.85 11.56 11.85 5069.00
26 Aug, 2025 11.76 11.88 11.67 11.88 4188.00
25 Aug, 2025 11.89 11.89 11.89 11.89 725.00
22 Aug, 2025 11.3 12.0 11.3 11.83 11.24 Thousand
21 Aug, 2025 11.02 11.34 10.9 11.32 17.71 Thousand