CMPO Quote, Trading Chart, CompoSecure Inc.

home / stock / cmpo / cmpo quote

Stock Information
Company Name: CompoSecure Inc.
Stock Symbol: CMPO
Market: NASDAQ
Website: composecure.com
Menu
CMPO CMPO Quote CMPO Short CMPO News CMPO Articles CMPO Message Board
Get CMPO Alerts

News, Short Squeeze, Breakout and More Instantly...
CMPO Quote
Last:$6.96
Change Percent:0.71%
Open:$6.95
Previous Close:$6.96
High:$7.01
Low:$6.87
Volume:130,674
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CMPO Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$6.95
Close:$6.96
High:$7.01
Low:$6.87
Volume:130,674
Date:2024-07-04
Open:$7.08
Close:$7
High:$7.09
Low:$6.95
Volume:71,289
Date:2024-07-03
Open:$7.08
Close:$7
High:$7.09
Low:$6.95
Volume:71,289
Date:2024-07-02
Open:$6.89
Close:$7.04
High:$7.07
Low:$6.81
Volume:327,026
Date:2024-07-01
Open:$6.87
Close:$6.89
High:$7.11
Low:$6.835
Volume:292,956
Date:2024-06-28
Open:$6.71
Close:$6.8
High:$6.87
Low:$6.63
Volume:714,765
Date:2024-06-27
Open:$6.51
Close:$6.67
High:$6.7
Low:$6.43
Volume:225,176
Date:2024-06-26
Open:$6.28
Close:$6.36
High:$6.39
Low:$6.23
Volume:120,203
Date:2024-06-25
Open:$6.38
Close:$6.3
High:$6.38
Low:$6.242
Volume:97,051
Date:2024-06-24
Open:$6.24
Close:$6.37
High:$6.37
Low:$6.19
Volume:243,676
Date:2024-06-21
Open:$6.44
Close:$6.25
High:$6.44
Low:$6.202
Volume:500,206
Date:2024-06-20
Open:$6.4
Close:$6.43
High:$6.55
Low:$6.31
Volume:102,717
Date:2024-06-19
Open:$6.49
Close:$6.43
High:$6.53
Low:$6.37
Volume:92,404
Date:2024-06-18
Open:$6.49
Close:$6.43
High:$6.53
Low:$6.37
Volume:92,404
Date:2024-06-17
Open:$6.2
Close:$6.48
High:$6.54
Low:$6.14
Volume:158,402
Date:2024-06-14
Open:$6.23
Close:$6.21
High:$6.3
Low:$6.13
Volume:197,514
Date:2024-06-13
Open:$6.29
Close:$6.29
High:$6.35
Low:$6.22
Volume:159,419
Date:2024-06-12
Open:$6.3
Close:$6.32
High:$6.465
Low:$6.27
Volume:134,657
Date:2024-06-11
Open:$6.22
Close:$6.26
High:$6.31
Low:$6.19
Volume:128,671
Date:2024-06-10
Open:$6.28
Close:$6.27
High:$6.36
Low:$6.19
Volume:225,890