The highest closing price for CompoSecure (CMPOW) last month was $5.27, on November 27. It was up 18.7% for the month. The latest price is $5.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $5.30 | $5.30 | $5.09 | $5.15 | 4,693 |
November 27 2024 | $5.13 | $5.31 | $5.13 | $5.27 | 14,675 |
November 26 2024 | $4.97 | $5.25 | $4.88 | $5.25 | 25,320 |
November 25 2024 | $4.96 | $5.11 | $4.56 | $4.85 | 24,055 |
November 22 2024 | $4.76 | $5.23 | $4.76 | $5.17 | 174,779 |
November 21 2024 | $4.75 | $4.93 | $4.66 | $4.79 | 124,548 |
November 20 2024 | $4.39 | $4.77 | $4.39 | $4.74 | 98,709 |
November 19 2024 | $4.07 | $4.66 | $4.03 | $4.62 | 147,085 |
November 18 2024 | $3.86 | $4.08 | $3.86 | $4.06 | 73,384 |
November 15 2024 | $3.84 | $4.03 | $3.61 | $3.63 | 189,840 |
November 14 2024 | $3.74 | $3.85 | $3.73 | $3.85 | 3,821 |
November 13 2024 | $4.06 | $4.11 | $3.70 | $3.70 | 55,557 |
November 12 2024 | $3.81 | $4.01 | $3.80 | $3.93 | 5,540 |
November 11 2024 | $3.71 | $3.94 | $3.71 | $3.82 | 28,794 |
November 08 2024 | $3.17 | $4.49 | $2.91 | $3.80 | 98,811 |
November 07 2024 | $4.80 | $5.18 | $4.76 | $4.76 | 200,012 |
November 06 2024 | $4.72 | $4.74 | $4.55 | $4.73 | 21,638 |
November 05 2024 | $4.54 | $4.62 | $4.47 | $4.58 | 51,733 |
November 04 2024 | $4.40 | $4.45 | $4.38 | $4.45 | 6,699 |
November 01 2024 | $4.34 | $4.42 | $4.20 | $4.36 | 13,768 |
Daily pricing data for CompoSecure dates back to 12/27/2021, and may be incomplete.
