CompoSecure Inc (CMPOW)
USD 12.15
(3.35%)
USD 12.15
(3.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Aug, 2025 | 6.34 | 6.54 | 6.33 | 6.54 | 11.44 Thousand |
| 04 Aug, 2025 | 6.22 | 6.32 | 6.17 | 6.25 | 160.97 Thousand |
| 01 Aug, 2025 | 6.4 | 6.4 | 6.0 | 6.01 | 6246.00 |
| 31 Jul, 2025 | 6.25 | 6.36 | 6.23 | 6.36 | 13.73 Thousand |
| 30 Jul, 2025 | 6.06 | 6.25 | 6.04 | 6.15 | 5200.00 |
| 29 Jul, 2025 | 6.43 | 6.43 | 6.17 | 6.17 | 7900.00 |
| 28 Jul, 2025 | 6.47 | 6.5 | 6.47 | 6.5 | 700.00 |
| 25 Jul, 2025 | 6.75 | 6.75 | 6.5 | 6.5 | 6795.00 |
| 24 Jul, 2025 | 6.76 | 6.76 | 6.63 | 6.63 | 15.69 Thousand |
| 23 Jul, 2025 | 6.75 | 6.89 | 6.67 | 6.89 | 54.67 Thousand |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO