CompoSecure, Inc. (CMPOW) NASDAQ

11.78

-0.8(-6.36%)

Updated at October 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 29, 202512.1611.7811.7812.1611.78314
October 28, 202510.912.5812.5812.5810.94,497
October 27, 202513.0513.0513.0513.0513.055,340
October 24, 202513.0512.9312.9313.0512.925,340
October 22, 202511.5311.5311.5311.5311.53105
October 21, 202511.9111.9111.9111.9111.91103
October 20, 202511.9211.9211.9211.9211.92101
October 17, 202511.6911.6611.6611.711.615,251
October 16, 202512.4511.4411.4412.4511.445,717
October 15, 202512.712.7112.7112.7112.76,348
October 14, 202512.0212.4512.4512.4512.02693
October 13, 202511.9511.7611.7611.9511.71,883
October 10, 202511.5811.9511.9512.2311.5815,562
October 09, 202512.2912.2912.2912.312.1258,015
October 08, 202512.4512.4512.4512.4512.45409
October 07, 202512.2612.1912.1912.2612.055,633
October 06, 202512.1711.9811.9812.1711.831,101
October 03, 202512.7112.7112.7112.7112.71183
October 02, 202512.2312.4812.4812.4812.214,209
October 01, 202512.7312.4912.4912.7512.49606
September 30, 202512.6112.812.812.912.59187,210
September 29, 202512.812.7512.7512.812.68120,870
September 26, 202512.412.812.812.812.47,244
September 25, 202511.8611.8511.8511.8611.85751
September 24, 202512.3512.712.712.712.352
September 23, 202512.4312.3812.3812.812.316,986
September 22, 202511.6312.412.412.411.631,084
September 19, 202511.5411.5411.5411.5411.541,106
September 18, 202511.7112.0512.0512.0512.052,878
September 17, 202511.5411.7811.7811.7811.451,918
September 16, 202511.4911.5211.5211.6511.39118,507
September 15, 202511.211.4811.4811.4811.21,878
September 12, 202511.4411.4511.4511.5411.381,425
September 11, 202511.3511.3111.3111.3511.31806
September 10, 20251111.2311.2311.421127,668
September 09, 202510.9510.9310.931110.893,222
September 08, 202510.9111.3911.3911.3910.892,634
September 05, 202510.3910.4410.4410.5410.391,228
September 04, 202510.7410.7410.7410.7410.74540
September 03, 202511.1310.9410.9411.1310.763,485
September 02, 202510.8610.9610.9610.9810.8619,147
August 29, 202511.7311.0611.0611.731124,604
August 28, 202511.9412.0612.0612.1111.8951,337
August 27, 202511.7211.8511.8511.8511.565,069
August 26, 202511.7611.8811.8811.8811.674,188
August 25, 202511.8911.8911.8911.8911.89725
August 22, 202511.311.8311.831211.311,245
August 21, 202511.0211.3211.3211.3410.917,808
August 20, 20259.731111119.7327,696
August 19, 202510.6810.3110.3110.7610.17156,216
August 18, 202510.9610.8810.8810.9710.8499,015
August 15, 202510.9310.5310.5310.9810.535,441
August 14, 202511.4411.511.511.510.9931,739
August 13, 202511.1111.2511.2511.3310.8856,150
August 12, 202510.1510.810.810.9410.1551,238
August 11, 20259.989.959.95109.6870,450
August 08, 202579.489.489.537216,317
August 07, 20256.426.496.496.496.2315,051
August 06, 20256.346.546.546.546.3311,444
August 04, 20256.226.256.256.326.17160,976