CompoSecure, Inc. (CMPO) NASDAQ

16.01

+0.16(+1.01%)

Updated at February 05 10:59AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 202515.8815.8515.8515.915.65674,054
February 03, 202515.5115.815.815.8615.35672,119
January 31, 202516.3415.9415.9416.3815.661.13M
January 30, 202515.7916.2816.2816.4215.791.01M
January 29, 202515.6615.6115.6115.7315.31.41M
January 28, 202515.2115.6615.6615.715624,319
January 27, 20251515.1815.1815.5214.85742,413
January 24, 202515.5115.8215.8215.9615.32933,000
January 23, 202515.2215.3315.3315.5415.02856,536
January 22, 202514.9315.3915.3915.4214.851.35M
January 21, 202514.8914.7914.7915.314.43975,629
January 17, 202514.714.7614.7614.8514.52490,000
January 16, 202514.5814.5414.5414.7914.48857,807
January 15, 202514.4314.5914.5915.114.281.45M
January 14, 202513.9114.1114.1114.1613.761.02M
January 13, 202513.6913.8113.8113.9913.6667,038
January 10, 202514.5613.8813.8814.5613.87738,015
January 08, 202514.5514.6614.6614.6714.42520,144
January 07, 202514.814.714.715.0314.55878,537
January 06, 202515.9214.8814.8816.0214.85842,300
January 03, 202515.2715.8215.8216.0215.26864,616
January 02, 202515.3315.2815.2815.7315.141.09M
December 31, 202416.415.3315.3316.5815.212.29M
December 30, 202415.6215.6515.6515.915.51.14M
December 27, 20241615.8515.8516.2615.64849,800
December 26, 202415.9416.0816.0816.1315.74656,200
December 24, 202416.215.9215.9216.2315.87554,200
December 23, 202415.8715.8315.8316.0415.64506,000
December 20, 202415.2715.8615.8616.0515.261.42M
December 19, 202415.7415.5715.5716.1415.56782,621
December 18, 202416.5515.6815.6816.815.55857,992
December 17, 202416.3716.1516.1516.4515.92987,400
December 16, 202416.516.4716.4717.0316.46948,262
December 13, 202416.516.5516.5516.7516.391.26M
December 12, 202416.3716.4816.4816.816.32685,800
December 11, 202416.3616.4616.4616.5616.03598,728
December 10, 202416.0216.2916.2916.3315.95701,629
December 09, 202415.9915.9915.9916.7715.74952,643
December 06, 202416.2216.1616.1616.416536,100
December 05, 202416.2816.216.216.6816.06942,736
December 04, 202415.9916.0816.0816.2715.9428,048
December 03, 202416.0715.9215.9216.2915.9570,321
December 02, 202415.6916.1516.1516.3915.341.18M
November 29, 202416.215.9515.9516.2715.81216,588
November 27, 202416.216.1716.1716.3816.01453,664
November 26, 202415.6316.1916.1916.2415.53739,228
November 25, 202416.0915.715.716.2315.52924,222
November 22, 202415.5715.9815.9816.0515.48163,592
November 21, 202415.415.5215.5215.7915.31992,644
November 20, 202415.2615.415.415.5115.15826,917
November 19, 202414.4415.2815.2815.314.33868,963
November 18, 202413.8514.4414.4414.4813.78634,205
November 15, 202413.8413.8113.8114.1813.62739,763
November 14, 202413.6513.9413.9414.0413.63583,919
November 13, 202414.2913.7313.7314.5413.71549,300
November 12, 202414.114.2314.2314.3313.84668,314
November 11, 20241414.1314.1314.2813.67908,866
November 08, 202412.713.9413.9415.1712.54.02M
November 07, 202415.7515.6315.6316.1415.491.04M
November 06, 202415.6315.4815.4815.6315.14442,829
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved