CompoSecure Inc - Class A (CMPO) Historical Prices & Data

CompoSecure Inc - Class A Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	15.79	15.31	15.40	15.52	0.78%
Nov 20, 2024	15.51	15.15	15.26	15.40	0.92%
Nov 19, 2024	15.30	14.33	14.44	15.28	5.82%
Nov 18, 2024	14.47	13.78	13.85	14.44	4.26%
Nov 15, 2024	14.18	13.62	13.84	13.81	-0.22%
Nov 14, 2024	14.04	13.63	13.65	13.94	2.12%
Nov 13, 2024	14.54	13.71	14.29	13.73	-3.92%
Nov 12, 2024	14.33	13.84	14.10	14.23	0.92%
Nov 11, 2024	14.28	13.67	14.00	14.13	0.93%
Nov 8, 2024	15.17	12.50	12.70	13.94	9.76%
Nov 7, 2024	16.14	15.49	15.75	15.63	-0.76%
Nov 6, 2024	15.63	15.14	15.63	15.48	-0.96%
Nov 5, 2024	15.39	15.01	15.08	15.27	1.26%
Nov 4, 2024	15.11	14.70	14.80	15.02	1.49%
Nov 1, 2024	15.12	14.51	15.12	14.95	-1.12%
Oct 31, 2024	15.23	14.52	15.23	15.11	-0.79%
Oct 30, 2024	15.22	14.78	15.17	15.15	-0.13%
Oct 29, 2024	15.67	15.20	15.57	15.21	-2.34%
Oct 28, 2024	15.71	15.25	15.55	15.57	0.13%
Oct 25, 2024	15.48	15.03	15.40	15.20	-1.30%
Oct 24, 2024	15.38	15.12	15.32	15.30	-0.13%
Oct 23, 2024	15.50	15.17	15.22	15.27	0.33%
Oct 22, 2024	15.76	15.11	15.38	15.35	-0.20%

Highest:16.14

Lowest:12.50

Average:14.91

Difference:0.14

% Change:0.91%

Data Vendor: Xignite Logo

Stocks