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

CompoSecure, Inc. - Warrant (NQ:CMPOW)

6.520 +0.320 (+5.16%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 18, 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 (%)
Jun 18, 2025 6.290 6.520 6.290 6.520 224 +0.32(+5.16%)
Jun 17, 2025 6.160 6.200 6.160 6.200 400 +0.16(+2.65%)
Jun 16, 2025 5.980 6.040 5.870 6.040 3,094 -0.16(-2.58%)
Jun 13, 2025 6.200 6.200 6.200 6.200 216 -0.06(-0.96%)
Jun 12, 2025 6.400 6.400 6.250 6.260 48,158 +0.26(+4.33%)
Jun 11, 2025 5.970 6.000 5.940 6.000 6,025 -0.13(-2.12%)
Jun 10, 2025 6.130 6.130 6.130 6.130 140 +0.00(+0.00%)
Jun 09, 2025 6.197 6.206 6.110 6.130 3,878 +0.02(+0.33%)
Jun 06, 2025 6.180 6.180 6.105 6.110 1,293 +0.20(+3.38%)
Jun 05, 2025 5.960 6.000 5.900 5.910 8,307 -0.01(-0.17%)
Jun 04, 2025 6.020 6.060 5.850 5.920 22,529 -0.13(-2.15%)
Jun 03, 2025 5.750 6.100 5.730 6.050 33,380 +0.20(+3.42%)
Jun 02, 2025 5.900 5.980 5.800 5.850 11,959 -0.22(-3.62%)
May 30, 2025 5.810 6.130 5.770 6.070 24,638 +0.21(+3.58%)
May 29, 2025 5.880 5.880 5.830 5.860 6,632 -0.06(-1.01%)
May 28, 2025 5.740 5.960 5.730 5.920 114,215 +0.17(+2.96%)
May 27, 2025 5.780 6.030 5.600 5.750 29,957 +0.16(+2.86%)
May 23, 2025 5.310 5.590 5.300 5.590 309,553 +0.40(+7.71%)
May 22, 2025 5.160 5.340 5.160 5.190 48,541 +0.13(+2.57%)
May 21, 2025 5.130 5.130 5.060 5.060 1,900 +0.13(+2.64%)
May 20, 2025 4.960 5.030 4.850 4.930 8,380 +0.00(+0.00%)
May 19, 2025 5.020 5.250 4.860 4.930 12,253 -0.32(-6.10%)
May 16, 2025 5.110 5.300 5.100 5.250 10,228 +0.15(+2.94%)
May 15, 2025 4.980 5.124 4.980 5.100 10,265 +0.24(+4.94%)
May 14, 2025 4.690 4.870 4.690 4.860 38,616 +0.09(+1.89%)
May 13, 2025 4.500 4.880 4.500 4.770 76,211 +0.27(+6.00%)
May 12, 2025 4.390 4.500 4.390 4.500 4,844 +0.21(+4.90%)
May 09, 2025 4.350 4.490 4.270 4.290 34,469 -0.01(-0.23%)
May 08, 2025 4.210 4.300 4.210 4.300 13,073 +0.15(+3.61%)
May 07, 2025 4.080 4.290 4.000 4.150 24,899 +0.09(+2.22%)
May 06, 2025 3.920 4.110 3.870 4.060 3,828 +0.10(+2.53%)
May 05, 2025 3.900 4.030 3.900 3.960 9,793 -0.06(-1.49%)
May 02, 2025 3.850 4.190 3.850 4.020 31,629 +0.17(+4.42%)
May 01, 2025 3.790 3.920 3.770 3.850 38,702 +0.05(+1.32%)
Apr 30, 2025 3.850 3.910 3.770 3.800 9,761 -0.18(-4.52%)
Apr 29, 2025 3.880 4.080 3.790 3.980 491,341 +0.03(+0.76%)
Apr 28, 2025 3.700 3.950 3.700 3.950 25,215 +0.23(+6.18%)
Apr 25, 2025 3.700 3.720 3.700 3.720 2,302 -0.01(-0.27%)
Apr 24, 2025 3.750 3.830 3.660 3.730 49,251 +0.02(+0.54%)
Apr 23, 2025 3.760 3.800 3.700 3.710 28,944 +0.21(+6.00%)
Apr 22, 2025 3.400 3.600 3.400 3.500 20,087 +0.06(+1.74%)
Apr 21, 2025 3.460 3.500 3.430 3.440 11,700 -0.10(-2.82%)
Apr 17, 2025 3.480 3.570 3.400 3.540 66,807 +0.10(+2.91%)
Apr 16, 2025 3.340 3.450 3.340 3.440 2,970 +0.06(+1.78%)
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 +0.03(+0.95%)
Apr 04, 2025 3.220 3.490 3.010 3.170 52,244 -0.33(-9.43%)
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%)
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.