CompoSecure, Inc. (CMPO) NASDAQ

19.40

+0.9(+4.86%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202518.6918.518.518.8418.22658,042
September 04, 202519.0818.5618.5619.1818.45535,884
September 03, 202518.9718.9218.9219.1518.63805,833
September 02, 202518.7318.9818.9819.2618.52824,200
August 29, 202519.7619.1219.1219.7618.92874,733
August 28, 202519.9719.7519.7520.1419.72997,600
August 27, 202519.6719.8619.8619.919.03868,100
August 26, 202519.6219.7919.7919.8319.521.48M
August 25, 202519.6819.6519.6519.9519.61301,207
August 22, 202519.3619.8419.8420.0219.251.9M
August 21, 202518.9719.2819.2819.3318.811.5M
August 20, 202517.4719.0219.0219.0517.451.58M
August 19, 202518.7418.218.218.8718.14911,123
August 18, 202518.8218.7418.741918.71741,947
August 15, 202519.2718.5718.5719.4818.37868,137
August 14, 202519.2219.4519.4519.618.941.32M
August 13, 20251919.2719.2719.3518.761.41M
August 12, 202518.0418.8218.8218.9517.81.45M
August 11, 202517.9417.9617.961817.571.41M
August 08, 202515.4617.5317.5317.54154.12M
August 07, 202514.514.414.414.5114.05618,198
August 06, 202514.2114.3714.3714.4514.09564,200
August 05, 202514.2314.1414.1414.2313.94564,236
August 04, 202514.0414.1514.1514.2213.92795,517
August 01, 20251413.8713.8714.0613.68939,230
July 31, 202513.8414.2114.2114.2613.811.15M
July 30, 202513.8213.8413.8414.0413.79765,259
July 29, 202514.4113.813.814.4413.79708,794
July 28, 202514.3314.2914.2914.5114.21.05M
July 25, 202514.5414.2814.2814.7814.24652,299
July 24, 202514.8314.5414.5414.8314.53450,268
July 23, 202514.5714.8414.8414.9114.51564,600
July 22, 202514.9714.5314.5314.9814.52764,711
July 21, 202514.9715.0415.0415.0814.79798,465
July 18, 202515.1414.9514.9515.214.83432,913
July 17, 202514.5814.9814.9815.0814.58684,365
July 16, 202514.3514.5914.5914.6314.28711,534
July 15, 202514.3814.2814.2814.4614.23456,648
July 14, 202514.2214.3514.3514.4314.14295,646
July 11, 202514.5614.2114.2114.5614.14319,852
July 10, 202514.4614.5614.5614.5814.32313,500
July 09, 202514.514.4714.4714.5414.18526,733
July 08, 202514.914.4414.4415.0514.38823,822
July 07, 202514.7814.8414.8415.114.581.23M
July 03, 202514.7314.8514.8514.9214.63462,014
July 02, 202514.0714.6314.6314.7914.01729,700
July 01, 202514.0614.0214.0214.1713.86534,780
June 30, 202514.2314.0914.0914.3413.981.02M
June 27, 202514.2914.1714.1714.5514.013.89M
June 26, 202514.3714.3314.3314.5214.28424,706
June 25, 202514.4814.2714.2714.6114.24607,038
June 24, 202514.1814.4614.4614.5214.06915,703
June 23, 202513.9414.0514.0514.0913.8402,847
June 20, 202514.1513.9713.9714.3813.871.33M
June 18, 202513.9414.0714.0714.3113.89644,300
June 17, 202513.7813.9113.911413.73598,500
June 16, 202513.8113.8213.8213.8813.59455,637
June 13, 202514.0213.6613.6614.0613.64614,800
June 12, 202513.7614.1914.1914.3413.721.07M
June 11, 202513.6613.7513.7513.7613.4762,947
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved