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

CompoSecure, Inc. - Warrant (NQ:CMPOW)

10.94 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 3, 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 (%)
Sep 03, 2025 11.13 11.13 10.76 10.94 3,385 -0.02(-0.18%)
Sep 02, 2025 10.86 10.98 10.86 10.96 19,147 -0.10(-0.90%)
Aug 29, 2025 11.73 11.73 11.00 11.06 24,535 -1.00(-8.29%)
Aug 28, 2025 11.94 12.11 11.89 12.06 51,237 +0.21(+1.77%)
Aug 27, 2025 11.72 11.85 11.56 11.85 5,069 -0.03(-0.25%)
Aug 26, 2025 11.76 11.88 11.67 11.88 4,188 -0.01(-0.08%)
Aug 25, 2025 11.89 11.89 11.89 11.89 725 +0.06(+0.51%)
Aug 22, 2025 11.30 12.00 11.30 11.83 11,245 +0.51(+4.51%)
Aug 21, 2025 11.02 11.34 10.90 11.32 17,717 +0.32(+2.91%)
Aug 20, 2025 9.730 11.00 9.730 11.00 27,696 +0.69(+6.69%)
Aug 19, 2025 10.68 10.76 10.17 10.31 156,216 -0.57(-5.24%)
Aug 18, 2025 10.96 10.97 10.84 10.88 99,015 +0.35(+3.32%)
Aug 15, 2025 10.93 10.98 10.53 10.53 5,141 -0.97(-8.43%)
Aug 14, 2025 11.44 11.50 10.99 11.50 31,739 +0.25(+2.22%)
Aug 13, 2025 11.11 11.33 10.88 11.25 55,850 +0.45(+4.17%)
Aug 12, 2025 10.15 10.94 10.15 10.80 51,238 +0.85(+8.54%)
Aug 11, 2025 9.980 10.00 9.680 9.950 70,450 +0.47(+4.96%)
Aug 08, 2025 7.000 9.530 7.000 9.480 216,317 +2.99(+46.07%)
Aug 07, 2025 6.420 6.490 6.230 6.490 15,051 -0.05(-0.76%)
Aug 06, 2025 6.340 6.540 6.330 6.540 11,444 +0.29(+4.64%)
Aug 04, 2025 6.250 0 +0.24(+3.99%)
Aug 01, 2025 6.400 6.400 6.000 6.010 6,246 -0.35(-5.50%)
Jul 31, 2025 6.250 6.360 6.230 6.360 13,735 +0.21(+3.41%)
Jul 30, 2025 6.060 6.250 6.040 6.150 5,200 -0.02(-0.32%)
Jul 29, 2025 6.430 6.430 6.170 6.170 7,900 -0.33(-5.08%)
Jul 28, 2025 6.470 6.500 6.470 6.500 700 +0.00(+0.00%)
Jul 25, 2025 6.750 6.750 6.500 6.500 6,795 -0.13(-1.96%)
Jul 24, 2025 6.760 6.760 6.630 6.630 15,694 -0.26(-3.77%)
Jul 23, 2025 6.750 6.890 6.667 6.890 54,674 -0.10(-1.43%)
Jul 22, 2025 6.990 6.990 6.975 6.990 38,305 -0.10(-1.41%)
Jul 21, 2025 7.090 7.110 7.056 7.090 3,345 +0.08(+1.14%)
Jul 18, 2025 7.020 7.090 6.940 7.010 38,571 -0.10(-1.41%)
Jul 17, 2025 6.850 7.150 6.770 7.110 19,951 +0.46(+6.92%)
Jul 16, 2025 6.560 6.700 6.520 6.650 74,249 +0.16(+2.47%)
Jul 15, 2025 6.490 6.570 6.470 6.490 11,753 -0.01(-0.15%)
Jul 14, 2025 6.550 6.550 6.500 6.500 1,481 -0.16(-2.40%)
Jul 10, 2025 6.660 76 +0.05(+0.76%)
Jul 09, 2025 6.581 6.655 6.370 6.610 9,615 +0.10(+1.54%)
Jul 08, 2025 7.060 7.070 6.500 6.510 108,812 -0.48(-6.87%)
Jul 07, 2025 6.860 7.130 6.790 6.990 126,304 +0.02(+0.29%)
Jul 03, 2025 6.880 6.990 6.880 6.970 7,035 +0.22(+3.26%)
Jul 02, 2025 6.650 6.750 6.620 6.750 17,231 +0.49(+7.83%)
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 Of Service.