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

CompoSecure, Inc. - Warrant (NQ:CMPOW)

3.380 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Apr 15, 2025 3.690 3.800 3.360 3.380 81,522 -0.37(-9.87%)
Apr 14, 2025 3.590 3.750 3.570 3.750 34,036 +0.17(+4.75%)
Apr 11, 2025 3.440 3.580 3.270 3.580 1,923 +0.10(+2.87%)
Apr 10, 2025 3.568 3.568 3.380 3.480 6,796 -0.02(-0.57%)
Apr 09, 2025 2.870 3.560 2.840 3.500 19,858 +0.74(+26.81%)
Apr 08, 2025 3.420 3.430 2.760 2.760 14,806 -0.44(-13.75%)
Apr 07, 2025 3.360 3.480 3.180 3.200 7,146 +0.02(+0.63%)
Apr 04, 2025 3.220 3.490 3.010 3.180 48,289 -0.32(-9.14%)
Apr 03, 2025 3.410 3.540 3.410 3.500 14,973 -0.12(-3.31%)
Apr 02, 2025 3.750 3.770 3.610 3.620 8,345 -0.18(-4.74%)
Apr 01, 2025 3.880 3.890 3.750 3.800 2,220 -0.02(-0.52%)
Mar 31, 2025 3.830 3.880 3.770 3.820 7,514 +0.02(+0.53%)
Mar 28, 2025 3.970 3.980 3.700 3.800 17,316 -0.33(-7.99%)
Mar 27, 2025 4.280 4.290 4.000 4.130 10,273 -0.06(-1.43%)
Mar 26, 2025 4.030 4.540 4.020 4.190 39,812 -0.09(-2.10%)
Mar 25, 2025 4.180 4.420 4.160 4.280 79,276 +0.08(+1.90%)
Mar 24, 2025 4.150 4.950 4.000 4.200 55,314 +0.10(+2.44%)
Mar 21, 2025 4.090 4.130 4.020 4.100 6,508 -0.05(-1.20%)
Mar 20, 2025 4.220 4.280 4.120 4.150 25,365 -0.03(-0.62%)
Mar 19, 2025 4.050 4.340 4.030 4.176 31,154 +0.39(+10.19%)
Mar 18, 2025 3.790 3.940 3.672 3.790 32,068 -0.21(-5.25%)
Mar 17, 2025 3.800 4.070 3.780 4.000 20,473 +0.12(+3.09%)
Mar 14, 2025 3.560 3.880 3.550 3.880 96,069 +0.63(+19.38%)
Mar 13, 2025 3.480 3.550 3.250 3.250 26,432 -0.60(-15.58%)
Mar 12, 2025 3.750 4.170 3.570 3.850 27,309 +0.30(+8.45%)
Mar 11, 2025 3.470 3.830 3.380 3.550 25,309 -0.27(-7.07%)
Mar 10, 2025 3.290 4.590 3.290 3.820 21,980 +0.12(+3.24%)
Mar 07, 2025 4.010 4.120 3.470 3.700 243,120 -0.45(-10.84%)
Mar 06, 2025 4.080 4.600 3.834 4.150 23,345 -0.47(-10.17%)
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%)
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.