Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CompoSecure, Inc. - Warrant (NQ: CMPOW )

4.150 -0.470 (-10.17%)
Streaming Delayed Price Updated: 3:23 PM EST, Mar 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 05, 2025 4.880 5.470 4.520 4.620 113,361 +0.01(+0.22%)
Mar 04, 2025 4.350 4.830 4.260 4.610 194,635 -0.10(-2.12%)
Mar 03, 2025 6.000 6.240 4.500 4.710 1,100,454 -0.29(-5.80%)
Feb 28, 2025 3.970 5.190 3.160 5.000 205,798 +0.59(+13.38%)
Feb 27, 2025 4.500 4.550 4.270 4.410 26,882 -0.24(-5.16%)
Feb 26, 2025 4.580 4.650 4.420 4.650 10,240 +0.42(+9.93%)
Feb 25, 2025 4.330 4.500 4.150 4.230 19,487 -0.41(-8.84%)
Feb 24, 2025 4.720 4.750 4.495 4.640 57,123 -0.21(-4.33%)
Feb 21, 2025 5.160 5.170 4.820 4.850 30,298 -0.58(-10.68%)
Feb 20, 2025 5.450 5.450 4.960 5.430 100,346 +0.00(+0.00%)
Feb 19, 2025 5.850 6.110 5.290 5.430 873,273 -0.40(-6.86%)
Feb 18, 2025 5.190 5.840 5.090 5.830 434,998 +1.01(+20.95%)
Feb 14, 2025 4.680 5.050 4.670 4.820 68,641 +0.13(+2.77%)
Feb 13, 2025 4.600 4.750 4.570 4.690 129,052 +0.26(+5.87%)
Feb 12, 2025 4.430 4.490 4.430 4.430 2,758 +0.09(+2.07%)
Feb 11, 2025 4.200 4.350 4.200 4.340 8,321 +0.01(+0.23%)
Feb 10, 2025 4.940 4.940 4.330 4.330 23,001 -0.62(-12.53%)
Feb 07, 2025 4.970 4.990 4.800 4.950 10,362 -0.09(-1.79%)
Feb 06, 2025 5.000 5.100 5.000 5.040 14,114 +0.11(+2.23%)
Feb 05, 2025 4.940 5.400 4.860 4.930 140,162 -0.01(-0.20%)
Feb 04, 2025 5.000 5.050 4.910 4.940 32,585 -0.01(-0.30%)
Feb 03, 2025 5.000 5.000 4.930 4.955 2,185 -0.17(-3.22%)
Jan 31, 2025 5.250 5.340 4.910 5.120 566,885 -0.13(-2.48%)
Jan 30, 2025 5.190 5.370 4.935 5.250 237,401 +0.61(+13.15%)
Jan 29, 2025 4.820 4.860 4.550 4.640 939,745 -0.20(-4.13%)
Jan 28, 2025 4.570 4.840 4.500 4.840 21,526 +0.32(+7.08%)
Jan 27, 2025 4.650 4.710 4.440 4.520 78,922 -0.40(-8.13%)
Jan 24, 2025 4.610 5.010 4.610 4.920 87,412 +0.35(+7.66%)
Jan 23, 2025 4.550 4.650 4.540 4.570 16,880 +0.06(+1.33%)
Jan 22, 2025 4.250 4.740 4.230 4.510 118,935 +0.32(+7.64%)
Jan 21, 2025 3.950 4.200 3.860 4.190 16,843 -0.02(-0.48%)
Jan 17, 2025 4.380 4.380 4.100 4.210 9,556 +0.14(+3.44%)
Jan 16, 2025 4.130 4.160 3.940 4.070 14,711 -0.03(-0.73%)
Jan 15, 2025 4.000 4.250 3.990 4.100 90,279 +0.34(+9.04%)
Jan 14, 2025 3.680 3.880 3.620 3.760 188,175 +0.21(+5.92%)
Jan 13, 2025 3.550 3.740 3.540 3.550 5,779 -0.07(-1.93%)
Jan 10, 2025 3.860 3.870 3.620 3.620 20,810 -0.51(-12.35%)
Jan 08, 2025 4.030 4.130 4.000 4.130 31,104 -0.11(-2.59%)
Jan 07, 2025 4.330 4.500 4.120 4.240 57,818 -0.19(-4.29%)
Jan 06, 2025 5.030 5.040 4.270 4.430 81,742 -0.55(-11.04%)
Jan 03, 2025 4.660 5.100 4.660 4.980 128,762 +0.33(+7.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.