CompoSecure, Inc. (CMPO) NASDAQ

11.38

+0.5(+4.60%)

Updated at March 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 19, 202511.5811.3811.3811.6211.18916,869
March 18, 202511.0810.8810.8811.210.86464,324
March 17, 202511.0711.1411.1411.2610.87806,811
March 14, 202510.5111.0211.0211.0310.511.07M
March 13, 202510.910.3910.3910.9510.341.09M
March 12, 202510.8910.9710.9711.1210.57848,886
March 11, 202510.6710.6410.6410.8410.341.51M
March 10, 202510.7110.7210.7210.8810.281.72M
March 07, 202511.1910.9710.9711.5810.892M
March 06, 202511.211.5611.5612.1910.862.74M
March 05, 202512.312.0212.0212.411.841.53M
March 04, 202511.9312.0812.0812.3111.581.57M
March 03, 202513.4912.1512.1513.7111.992.27M
February 28, 202512.5813.3413.3413.6312.13.21M
February 27, 202513.4412.8612.8613.6312.711.85M
February 26, 202515.3615.8115.8116.0315.351.27M
February 25, 202515.9915.3415.3416.0415.171.16M
February 24, 202516.4715.9615.9616.4715.63955,500
February 21, 202517.0316.1116.1117.1715.851.02M
February 20, 202517.0316.9116.9117.1516.11.44M
February 19, 202517.4317.217.217.7116.741.84M
February 18, 202516.8817.0917.0917.1315.971.55M
February 14, 202515.8915.6415.6416.1315.49953,026
February 13, 202515.2515.7315.7315.7315.211.16M
February 12, 202514.5715.0515.0515.1314.341.1M
February 11, 202514.7914.8414.8414.9214.51.04M
February 10, 202515.6414.7114.7115.6714.691.14M
February 07, 202516.0515.7515.7516.0515.63534,300
February 06, 202515.915.9215.9216.1515.61622,829
February 05, 202515.8815.8215.8216.7915.67772,605
February 04, 202515.8815.8515.8515.915.65692,100
February 03, 202515.5115.815.815.8615.35672,211
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, 202513.6913.8113.8113.9913.6667,100
January 10, 202514.5613.8813.8814.5613.87738,015
January 08, 202514.5514.6614.6614.6714.42520,144
January 07, 202514.814.714.715.0314.55878,600
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, 202416.415.3315.3316.5815.212.3M
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, 202415.2715.8615.8616.0515.261.43M
December 19, 202415.7415.5715.5716.1415.56782,621
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved