CompoSecure Inc (CMPOW)
USD 12.15
(3.35%)
USD 12.15
(3.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 Aug, 2025 | 9.73 | 11.0 | 9.73 | 11.0 | 27.69 Thousand |
| 19 Aug, 2025 | 10.68 | 10.76 | 10.17 | 10.31 | 156.21 Thousand |
| 18 Aug, 2025 | 10.96 | 10.97 | 10.84 | 10.88 | 99.01 Thousand |
| 15 Aug, 2025 | 10.93 | 10.98 | 10.53 | 10.53 | 5141.00 |
| 14 Aug, 2025 | 11.44 | 11.5 | 10.99 | 11.5 | 31.73 Thousand |
| 13 Aug, 2025 | 11.11 | 11.33 | 10.88 | 11.25 | 55.85 Thousand |
| 12 Aug, 2025 | 10.15 | 10.94 | 10.15 | 10.8 | 51.23 Thousand |
| 11 Aug, 2025 | 9.98 | 10.0 | 9.68 | 9.95 | 70.45 Thousand |
| 08 Aug, 2025 | 7.0 | 9.53 | 7.0 | 9.48 | 216.31 Thousand |
| 07 Aug, 2025 | 6.42 | 6.49 | 6.23 | 6.49 | 15.05 Thousand |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO