CompoSecure Inc (CMPOW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 2.54 | 0.23 | 9.96 | 2.31 | 2.54 | 2.31 | 184709 |
| 1725921300 | 2.31 | 0.01 | 0.43 | 2.4 | 2.41 | 2.25 | 426179 |
| 1725662100 | 2.3 | -0.09 | -3.77 | 2.38 | 2.43 | 2.15 | 313253 |
| 1725575700 | 2.39 | -0.01 | -0.42 | 2.35 | 2.4 | 2.09 | 33174 |
| 1725489300 | 2.4 | 0.06 | 2.56 | 2.38 | 2.43 | 2.38 | 45843 |
| 1725402900 | 2.34 | -0.2 | -7.87 | 2.44 | 2.5099999 | 2.34 | 31518 |
| 1725057300 | 2.54 | 0.14 | 5.83 | 2.6 | 2.6 | 2.47 | 13944 |
| 1724970900 | 2.4 | -0.02 | -0.62 | 2.43 | 2.5 | 2.33 | 126958 |
| 1724884500 | 2.415 | -0.03 | -1.02 | 2.4399 | 2.455 | 2.38 | 80249 |
| 1724798100 | 2.44 | 0 | 0.00 | 2.46 | 2.5 | 2.4 | 67554 |
| 1724711700 | 2.44 | 0.05 | 2.09 | 2.38 | 2.45 | 2.36 | 133013 |
| 1724452500 | 2.39 | 0.05 | 2.14 | 2.34 | 2.4 | 2.22 | 154117 |
| 1724366100 | 2.34 | 0.1 | 4.46 | 2.18 | 2.36 | 2.12 | 46965 |
| 1724279700 | 2.24 | -0.03 | -1.32 | 2.1 | 2.25 | 2.0299999 | 137485 |
| 1724193300 | 2.27 | 0.1 | 4.61 | 2.14 | 2.33 | 2.0338 | 44521 |
| 1724106900 | 2.17 | 0.05 | 2.36 | 2.09 | 2.22 | 1.9849 | 160859 |
| 1723847700 | 2.12 | 0.12 | 5.74 | 2 | 2.12 | 1.92 | 100411 |
| 1723761300 | 2.005 | -0.1 | -4.52 | 2.1 | 2.13 | 1.96 | 59459 |
| 1723674900 | 2.1 | 0.19 | 9.95 | 1.94 | 2.15 | 1.9215 | 458733 |
| 1723588500 | 1.91 | 0.06 | 3.24 | 1.82 | 1.945 | 1.51 | 116069 |
| 1723502100 | 1.85 | 0.22 | 13.50 | 1.6299999 | 1.97 | 1.6299999 | 244774 |
| 1723242900 | 1.6299999 | 0.4 | 33.06 | 1.37 | 1.6299999 | 0.9101 | 500825 |
| 1723156500 | 1.225 | 0.67 | 118.75 | 0.9 | 1.24 | 0.7681 | 5504741 |
| 1723070100 | 0.56 | 0.03 | 5.66 | 0.6225 | 0.6225 | 0.56 | 6660 |
| 1722983700 | 0.53 | 0.03 | 6.00 | 0.5 | 0.53 | 0.5 | 6466 |
| 1722897300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1722638100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1722551700 | 0.5 | -0.0852 | -14.56 | 0.53 | 0.53 | 0.5 | 95100 |
| 1722465300 | 0.5852 | 0.0652 | 12.54 | 0.5199 | 0.5852 | 0.5199 | 81300 |
| 1722378900 | 0.52 | 0 | 0.00 | 0.51 | 0.58 | 0.480101 | 61735 |
| 1722292500 | 0.52 | 0.011 | 2.16 | 0.5 | 0.52 | 0.5 | 6631 |
| 1722033300 | 0.509 | 0.0862 | 20.39 | 0.44 | 0.509 | 0.44 | 13189 |
| 1721946900 | 0.4228 | -0.0772 | -15.44 | 0.4 | 0.5447 | 0.4 | 8125 |
| 1721860500 | 0.5 | -0.07 | -12.28 | 0.51 | 0.5125 | 0.5 | 68557 |
| 1721774100 | 0.5699999 | 0.0099999 | 1.79 | 0.554 | 0.58 | 0.54 | 27600 |
| 1721687700 | 0.56 | 0.05 | 9.80 | 0.4846 | 0.5806 | 0.4846 | 16302 |
| 1721428500 | 0.51 | -0.0098 | -1.89 | 0.4601 | 0.55 | 0.46 | 194401 |
| 1721342100 | 0.5198 | 0.0398 | 8.29 | 0.47 | 0.5198 | 0.45 | 33001 |
| 1721255700 | 0.48 | -0.06 | -11.11 | 0.4801 | 0.4801 | 0.4613 | 16400 |
| 1721169300 | 0.54 | 0.03 | 5.88 | 0.4962 | 0.54 | 0.4675 | 45500 |
| 1721082900 | 0.51 | 0.0575 | 12.71 | 0.485 | 0.51 | 0.46 | 6273 |
| 1720823700 | 0.4525 | -0.0575 | -11.27 | 0.53 | 0.53 | 0.4525 | 72732 |
| 1720737300 | 0.51 | 0.000101 | 0.02 | 0.4525 | 0.51 | 0.4525 | 2202 |
| 1720650900 | 0.509899 | 0.009899 | 1.98 | 0.509899 | 0.509899 | 0.509899 | 1100 |
| 1720564500 | 0.5 | 0.01 | 2.04 | 0.4753 | 0.53 | 0.4753 | 37505 |
| 1720478100 | 0.49 | 0.02 | 4.26 | 0.5 | 0.525 | 0.45 | 192500 |
| 1720218900 | 0.47 | 0.03 | 6.82 | 0.44 | 0.47 | 0.44 | 501 |
| 1720040640 | 0.44 | -0.01 | -2.22 | 0.49 | 0.49 | 0.44 | 1806 |
| 1719959700 | 0.45 | -0.02 | -4.26 | 0.43 | 0.45 | 0.43 | 5697 |
| 1719873300 | 0.47 | 0.041 | 9.56 | 0.44 | 0.47 | 0.44 | 1201 |
| 1719614100 | 0.429 | 0 | 0.00 | 0.429 | 0.429 | 0.429 | 0 |
| 1719527700 | 0.429 | 0.089 | 26.18 | 0.35 | 0.429 | 0.35 | 65351 |
| 1719441300 | 0.34 | 0.0123 | 3.75 | 0.34 | 0.34 | 0.34 | 100 |
| 1719354900 | 0.3277 | 0.0277 | 9.23 | 0.3277 | 0.3277 | 0.3277 | 187 |
| 1719268500 | 0.3 | -0.06 | -16.67 | 0.2828 | 0.305 | 0.28 | 1600 |
| 1719009300 | 0.36 | 0 | 0.00 | 0.3 | 0.36 | 0.3 | 2 |
| 1718922900 | 0.36 | 0 | 0.00 | 0.35 | 0.36 | 0.33 | 2799 |
| 1718750100 | 0.36 | 0.01 | 2.86 | 0.35 | 0.37 | 0.35 | 1600 |
| 1718663700 | 0.35 | -0.007 | -1.96 | 0.35 | 0.35 | 0.35 | 100 |
| 1718404500 | 0.357 | 0 | 0.00 | 0.2655 | 0.357 | 0.2655 | 2 |
| 1718318100 | 0.357 | -0.0005 | -0.14 | 0.35 | 0.36 | 0.2555 | 5481 |
| 1718231700 | 0.3575 | 0.0085 | 2.44 | 0.37 | 0.37 | 0.3 | 622 |
| 1718145300 | 0.349 | -0.001 | -0.29 | 0.349 | 0.36 | 0.349 | 103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
