CompoSecure Inc (CMPO)

CMPO
🏛️ Vereinigte Staaten →
20.49
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 16.40 16.58 15.21 15.33 2.3M
2024-12-30 15.62 15.90 15.50 15.65 1.1M
2024-12-27 16.00 16.26 15.64 15.85 0.8M
2024-12-26 15.94 16.13 15.74 16.08 0.7M
2024-12-24 16.20 16.23 15.87 15.92 0.6M
2024-12-23 15.87 16.04 15.64 15.83 0.5M
2024-12-20 15.27 16.05 15.26 15.86 1.4M
2024-12-19 15.74 16.14 15.56 15.57 0.8M
2024-12-18 16.55 16.80 15.55 15.68 0.9M
2024-12-17 16.37 16.45 15.92 16.15 1.0M
2024-12-16 16.50 17.03 16.42 16.47 1.0M
2024-12-13 16.50 16.75 16.39 16.55 1.3M
2024-12-12 16.37 16.80 16.32 16.48 0.7M
2024-12-11 16.36 16.56 16.03 16.46 0.6M
2024-12-10 16.02 16.33 15.95 16.29 0.7M
2024-12-09 15.99 16.77 15.74 15.99 1.0M
2024-12-06 16.22 16.40 16.00 16.16 0.5M
2024-12-05 16.28 16.68 16.06 16.20 0.9M
2024-12-04 15.99 16.28 15.90 16.08 0.4M
2024-12-03 16.07 16.29 15.90 15.92 0.6M
2024-12-02 15.69 16.39 15.34 16.15 1.2M
2024-11-29 16.20 16.28 15.81 15.95 0.2M
2024-11-27 16.20 16.38 16.01 16.17 0.5M
2024-11-26 15.63 16.24 15.53 16.19 0.7M
2024-11-25 16.09 16.23 15.52 15.70 0.9M
2024-11-22 15.57 16.13 15.48 16.04 0.7M
2024-11-21 15.40 15.79 15.31 15.52 1.0M
2024-11-20 15.26 15.51 15.15 15.40 0.8M
2024-11-19 14.44 15.30 14.33 15.28 0.9M
2024-11-18 13.85 14.48 13.78 14.44 0.6M
2024-11-15 13.84 14.18 13.62 13.81 0.7M
2024-11-14 13.65 14.04 13.63 13.94 0.6M
2024-11-13 14.29 14.54 13.71 13.73 0.5M
2024-11-12 14.10 14.33 13.84 14.23 0.7M
2024-11-11 14.00 14.28 13.67 14.13 0.9M
2024-11-08 12.70 15.17 12.50 13.94 4.0M
2024-11-07 15.75 16.14 15.49 15.63 1.0M
2024-11-06 15.63 15.63 15.14 15.48 0.4M
2024-11-05 15.08 15.39 15.01 15.27 1.0M
2024-11-04 14.80 15.11 14.70 15.02 0.6M
2024-11-01 15.12 15.12 14.51 14.95 1.2M
2024-10-31 15.23 15.23 14.52 15.11 0.6M
2024-10-30 15.17 15.22 14.78 15.15 0.7M
2024-10-29 15.57 15.67 15.20 15.21 0.4M
2024-10-28 15.55 15.72 15.25 15.57 0.8M
2024-10-25 15.40 15.48 15.03 15.20 0.4M
2024-10-24 15.32 15.39 15.12 15.30 0.9M
2024-10-23 15.22 15.50 15.17 15.27 0.5M
2024-10-22 15.38 15.76 15.11 15.35 0.6M
2024-10-21 15.10 15.55 15.08 15.41 0.7M
2024-10-18 15.00 15.29 14.88 15.08 1.0M
2024-10-17 14.89 14.96 14.70 14.95 0.4M
2024-10-16 15.30 15.47 14.55 14.82 1.5M
2024-10-15 14.84 15.30 14.75 15.25 1.6M
2024-10-14 14.50 15.00 14.23 14.81 1.3M
2024-10-11 13.84 14.37 13.84 14.30 0.6M
2024-10-10 14.29 14.29 13.42 13.88 1.1M
2024-10-09 14.21 14.39 14.00 14.25 0.9M
2024-10-08 13.79 14.20 13.55 14.14 1.4M
2024-10-07 13.80 14.05 13.76 13.78 0.5M
2024-10-04 13.93 14.08 13.72 13.93 0.6M
2024-10-03 13.81 13.85 13.50 13.60 0.4M
2024-10-02 14.00 14.16 13.82 13.86 0.6M
2024-10-01 13.94 14.15 13.66 13.82 0.8M
2024-09-30 13.87 14.20 13.82 14.02 0.9M
2024-09-27 13.31 13.82 13.28 13.82 0.7M
2024-09-26 13.79 13.79 13.09 13.23 1.0M
2024-09-25 13.71 13.82 13.50 13.66 1.0M
2024-09-24 13.75 13.89 13.56 13.75 0.9M
2024-09-23 13.58 13.90 13.46 13.63 1.1M
2024-09-20 13.45 13.70 13.23 13.46 4.9M
2024-09-19 13.75 13.91 13.29 13.46 1.8M
2024-09-18 12.67 13.82 12.43 13.49 3.5M
2024-09-17 12.43 12.51 12.21 12.33 0.6M
2024-09-16 12.40 12.42 12.19 12.34 0.7M
2024-09-13 12.30 12.60 12.19 12.39 1.1M
2024-09-12 11.86 12.15 11.83 12.10 0.9M
2024-09-11 12.07 12.09 11.85 11.92 0.6M
2024-09-10 11.77 12.12 11.66 12.05 0.6M
2024-09-09 11.89 11.94 11.67 11.75 1.2M
2024-09-06 11.54 11.83 11.54 11.79 1.3M
2024-09-05 11.47 11.63 11.25 11.59 0.7M
2024-09-04 11.46 11.79 11.45 11.49 0.6M
2024-09-03 11.63 11.88 11.52 11.52 0.7M
2024-08-30 11.80 11.87 11.68 11.73 0.5M
2024-08-29 11.79 11.97 11.64 11.74 0.7M
2024-08-28 11.69 11.87 11.64 11.82 0.6M
2024-08-27 11.66 11.79 11.61 11.72 0.5M
2024-08-26 11.61 11.90 11.58 11.80 0.9M
2024-08-23 11.65 11.75 11.34 11.57 0.6M
2024-08-22 11.51 11.57 11.26 11.54 0.5M
2024-08-21 11.59 11.59 11.25 11.45 0.8M
2024-08-20 11.42 11.60 11.18 11.57 1.2M
2024-08-19 11.02 11.40 10.81 11.30 1.4M
2024-08-16 10.84 11.18 10.64 11.08 0.8M
2024-08-15 11.00 11.13 10.90 11.02 1.0M
2024-08-14 11.18 11.20 10.82 11.07 1.2M
2024-08-13 10.70 11.07 10.35 10.99 2.0M
2024-08-12 10.38 11.08 10.33 10.67 3.6M
2024-08-09 9.70 10.40 9.50 10.38 2.3M
2024-08-08 9.10 9.79 8.58 9.70 6.0M
2024-08-07 7.86 7.95 7.44 7.51 0.5M
2024-08-06 7.59 7.88 7.47 7.85 0.3M
2024-08-05 7.41 7.73 7.32 7.59 0.3M
2024-08-02 7.73 7.78 7.61 7.76 0.2M
2024-08-01 8.17 8.23 7.92 7.93 0.3M
2024-07-31 8.14 8.22 8.07 8.15 0.3M
2024-07-30 8.30 8.36 8.10 8.17 0.2M
2024-07-29 8.08 8.27 8.03 8.27 0.3M
2024-07-26 8.13 8.18 8.00 8.09 0.3M
2024-07-25 8.11 8.19 7.98 8.11 0.2M
2024-07-24 8.14 8.15 7.98 8.07 0.3M
2024-07-23 8.03 8.26 7.95 8.15 0.4M
2024-07-22 7.92 8.10 7.92 8.06 0.3M
2024-07-19 7.69 7.97 7.60 7.92 0.4M
2024-07-18 7.71 7.78 7.50 7.69 0.4M
2024-07-17 7.85 7.96 7.56 7.65 0.3M
2024-07-16 7.75 7.94 7.63 7.86 0.6M
2024-07-15 7.61 7.75 7.54 7.67 0.4M
2024-07-12 7.47 7.66 7.47 7.51 0.2M
2024-07-11 7.61 7.61 7.43 7.50 0.2M
2024-07-10 7.51 7.65 7.41 7.50 0.9M
2024-07-09 7.42 7.46 7.32 7.44 0.3M
2024-07-08 7.03 7.39 7.03 7.37 0.3M
2024-07-05 6.95 7.01 6.87 6.96 0.1M
2024-07-03 7.08 7.09 6.95 7.00 0.1M
2024-07-02 6.89 7.07 6.81 7.04 0.3M
2024-07-01 6.87 7.11 6.84 6.89 0.3M
2024-06-28 6.71 6.87 6.63 6.80 0.7M
2024-06-27 6.51 6.70 6.43 6.67 0.2M
2024-06-26 6.28 6.39 6.23 6.36 0.1M
2024-06-25 6.38 6.38 6.24 6.30 0.1M
2024-06-24 6.24 6.37 6.19 6.37 0.2M
2024-06-21 6.44 6.44 6.20 6.25 0.5M
2024-06-20 6.40 6.55 6.31 6.43 0.1M
2024-06-18 6.49 6.53 6.37 6.43 0.1M
2024-06-17 6.20 6.54 6.14 6.48 0.2M
2024-06-14 6.23 6.30 6.13 6.21 0.2M
2024-06-13 6.29 6.35 6.22 6.29 0.2M
2024-06-12 6.30 6.47 6.27 6.32 0.1M
2024-06-11 6.22 6.31 6.19 6.26 0.1M
2024-06-10 6.28 6.36 6.19 6.27 0.2M
2024-06-07 6.31 6.42 6.31 6.32 0.2M
2024-06-06 6.30 6.49 6.15 6.40 0.2M
2024-06-05 6.10 6.27 6.03 6.24 0.2M
2024-06-04 6.22 6.22 5.98 6.11 0.4M
2024-06-03 6.35 6.35 6.08 6.18 0.2M
2024-05-31 6.52 6.55 6.24 6.35 0.2M
2024-05-30 6.65 6.68 6.53 6.53 0.1M
2024-05-29 6.45 6.65 6.45 6.65 0.2M
2024-05-28 6.63 6.64 6.48 6.54 0.1M
2024-05-24 6.54 6.63 6.51 6.55 0.1M
2024-05-23 6.60 6.65 6.46 6.52 0.2M
2024-05-22 6.60 6.73 6.56 6.65 0.3M
2024-05-21 6.69 6.80 6.60 6.64 0.2M
2024-05-20 6.64 6.81 6.59 6.70 0.2M
2024-05-17 6.45 6.69 6.45 6.61 0.3M
2024-05-16 6.52 6.66 6.42 6.63 0.3M
2024-05-15 6.69 6.69 6.45 6.50 0.2M
2024-05-14 6.60 6.73 6.36 6.55 0.5M
2024-05-13 6.69 6.75 6.51 6.55 0.6M
2024-05-10 6.80 6.90 6.62 6.69 0.4M
2024-05-09 6.85 7.06 6.72 6.77 2.1M
2024-05-08 7.46 7.80 7.22 7.50 0.3M
2024-05-07 7.30 8.16 7.26 7.53 1.1M
2024-05-06 7.10 7.25 6.99 7.25 0.2M
2024-05-03 7.25 7.28 7.10 7.11 0.2M
2024-05-02 7.13 7.26 7.09 7.23 0.2M
2024-05-01 6.90 7.17 6.87 7.02 0.1M
2024-04-30 7.00 7.05 6.92 6.95 0.1M
2024-04-29 7.03 7.12 6.93 7.03 0.2M
2024-04-26 6.73 7.04 6.72 6.98 0.2M
2024-04-25 6.56 6.73 6.50 6.69 0.1M
2024-04-24 6.58 6.63 6.42 6.60 0.1M
2024-04-23 6.61 6.70 6.56 6.61 0.2M
2024-04-22 6.65 6.72 6.53 6.64 0.1M
2024-04-19 6.57 6.69 6.44 6.53 0.1M
2024-04-18 6.45 6.62 6.42 6.62 0.2M
2024-04-17 6.60 6.65 6.35 6.41 0.2M
2024-04-16 6.64 6.66 6.38 6.55 0.2M
2024-04-15 6.61 6.71 6.51 6.67 0.1M
2024-04-12 6.64 6.75 6.59 6.63 0.1M
2024-04-11 6.71 6.81 6.69 6.73 0.1M
2024-04-10 6.64 6.75 6.61 6.72 0.1M
2024-04-09 7.00 7.00 6.69 6.72 0.2M
2024-04-08 6.94 7.09 6.86 6.94 0.2M
2024-04-05 6.97 7.06 6.85 6.87 0.2M
2024-04-04 7.36 7.36 6.97 7.03 0.2M
2024-04-03 7.22 7.28 7.02 7.24 0.4M
2024-04-02 7.14 7.49 6.93 7.10 1.0M
2024-04-01 7.20 7.23 6.86 7.12 0.5M
2024-03-28 6.91 7.26 6.91 7.23 0.6M
2024-03-27 6.86 7.04 6.84 6.94 0.2M
2024-03-26 6.99 7.06 6.85 6.86 0.2M
2024-03-25 6.94 7.45 6.79 6.95 0.6M
2024-03-22 7.00 7.13 6.87 6.91 0.4M
2024-03-21 6.33 7.17 6.33 6.84 0.8M
2024-03-20 6.03 6.49 6.00 6.34 0.2M
2024-03-19 5.97 6.11 5.85 6.08 0.2M
2024-03-18 5.80 5.98 5.69 5.94 0.1M
2024-03-15 5.75 5.85 5.58 5.72 0.3M
2024-03-14 5.95 5.95 5.70 5.81 0.1M
2024-03-13 5.94 6.01 5.83 6.00 0.1M
2024-03-12 6.01 6.01 5.85 5.96 0.1M
2024-03-11 5.95 6.13 5.93 6.00 0.2M
2024-03-08 5.93 6.12 5.90 5.95 0.3M
2024-03-07 5.99 6.54 5.81 5.92 1.7M
2024-03-06 4.75 4.92 4.70 4.70 0.2M
2024-03-05 4.71 4.73 4.61 4.70 0.2M
2024-03-04 4.74 4.76 4.62 4.70 0.2M
2024-03-01 4.88 4.88 4.67 4.72 0.1M
2024-02-29 4.89 4.94 4.83 4.84 0.1M
2024-02-28 4.87 4.96 4.85 4.85 0.1M
2024-02-27 4.80 4.92 4.77 4.89 0.2M
2024-02-26 4.88 4.94 4.76 4.83 0.1M
2024-02-23 4.76 4.92 4.73 4.88 0.2M
2024-02-22 4.75 4.83 4.63 4.80 0.2M
2024-02-21 4.92 4.94 4.71 4.74 0.3M
2024-02-20 4.97 5.00 4.73 4.89 0.2M
2024-02-16 5.20 5.20 4.95 4.96 0.1M
2024-02-15 5.16 5.21 5.11 5.16 0.1M
2024-02-14 5.18 5.21 5.04 5.07 0.1M
2024-02-13 5.26 5.26 5.00 5.03 0.1M
2024-02-12 4.86 5.21 4.86 5.17 0.1M
2024-02-09 4.94 4.95 4.83 4.91 0.1M
2024-02-08 4.90 4.96 4.70 4.93 0.1M
2024-02-07 5.06 5.08 4.85 4.91 0.2M
2024-02-06 5.07 5.11 4.95 5.04 0.1M
2024-02-05 5.17 5.19 4.92 5.08 0.1M
2024-02-02 4.99 5.23 4.92 5.19 0.1M
2024-02-01 5.04 5.18 4.94 5.02 0.1M
2024-01-31 5.20 5.23 5.00 5.04 0.1M
2024-01-30 5.43 5.44 5.16 5.22 0.1M
2024-01-29 5.76 5.78 5.45 5.46 0.1M
2024-01-26 5.71 5.90 5.71 5.74 0.2M
2024-01-25 5.55 5.69 5.50 5.67 0.2M
2024-01-24 5.35 5.54 5.33 5.50 0.1M
2024-01-23 5.25 5.43 5.22 5.29 0.1M
2024-01-22 5.16 5.30 5.15 5.25 0.1M
2024-01-19 5.29 5.29 5.10 5.18 0.1M
2024-01-18 5.31 5.31 5.21 5.28 0.1M
2024-01-17 5.29 5.36 5.21 5.35 0.1M
2024-01-16 5.32 5.40 5.22 5.31 0.1M
2024-01-12 5.40 5.56 5.30 5.35 0.2M
2024-01-11 5.06 5.38 5.05 5.36 0.1M
2024-01-10 5.02 5.11 4.99 5.05 0.1M
2024-01-09 5.29 5.29 5.02 5.02 0.1M
2024-01-08 5.28 5.36 5.19 5.24 0.1M
2024-01-05 5.38 5.45 5.32 5.34 0.1M
2024-01-04 5.35 5.41 5.24 5.41 0.2M
2024-01-03 5.48 5.49 5.25 5.30 0.1M
2024-01-02 5.41 5.49 5.17 5.47 0.3M