Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CompoSecure, Inc. - Warrant (NQ: CMPOW )

2.540 +0.140 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 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 (%)
Aug 30, 2024 2.600 2.600 2.470 2.540 13,944 +0.14(+5.83%)
Aug 29, 2024 2.430 2.500 2.330 2.400 126,958 -0.02(-0.62%)
Aug 28, 2024 2.440 2.455 2.380 2.415 80,249 -0.02(-1.02%)
Aug 27, 2024 2.460 2.500 2.400 2.440 67,554 +0.00(+0.00%)
Aug 26, 2024 2.380 2.450 2.360 2.440 133,013 +0.05(+2.09%)
Aug 23, 2024 2.340 2.400 2.220 2.390 154,117 +0.05(+2.14%)
Aug 22, 2024 2.190 2.360 2.120 2.340 46,965 +0.10(+4.46%)
Aug 21, 2024 2.100 2.250 2.030 2.240 137,485 -0.03(-1.32%)
Aug 20, 2024 2.120 2.330 2.034 2.270 44,521 +0.10(+4.61%)
Aug 19, 2024 2.100 2.220 1.985 2.170 160,859 +0.05(+2.36%)
Aug 16, 2024 2.000 2.120 1.920 2.120 100,411 +0.12(+5.74%)
Aug 15, 2024 2.100 2.130 1.960 2.005 59,459 -0.10(-4.52%)
Aug 14, 2024 1.940 2.150 1.921 2.100 458,733 +0.19(+9.95%)
Aug 13, 2024 1.820 1.945 1.510 1.910 116,069 +0.06(+3.24%)
Aug 12, 2024 1.630 1.970 1.630 1.850 244,774 +0.22(+13.50%)
Aug 09, 2024 1.370 1.630 0.9101 1.630 501,025 +0.40(+33.06%)
Aug 08, 2024 0.9000 1.240 0.7681 1.225 5,505,513 +0.67(+118.75%)
Aug 07, 2024 0.6200 0.6225 0.5600 0.5600 10,603 +0.03(+5.66%)
Aug 06, 2024 0.5000 0.5300 0.5000 0.5300 6,466 +0.03(+6.00%)
Aug 01, 2024 0.5000 0 -0.09(-14.56%)
Jul 31, 2024 0.5199 0.5852 0.5199 0.5852 81,300 +0.07(+12.54%)
Jul 30, 2024 0.5100 0.5800 0.4801 0.5200 61,735 +0.00(+0.00%)
Jul 29, 2024 0.5000 0.5200 0.5000 0.5200 6,631 +0.01(+2.16%)
Jul 26, 2024 0.4800 0.5090 0.4752 0.5090 13,189 +0.09(+20.39%)
Jul 25, 2024 0.4000 0.5447 0.4000 0.4228 8,125 -0.08(-15.44%)
Jul 24, 2024 0.5100 0.5125 0.5000 0.5000 68,557 -0.07(-12.28%)
Jul 23, 2024 0.5500 0.5800 0.5400 0.5700 27,600 +0.01(+1.79%)
Jul 22, 2024 0.4846 0.5806 0.4846 0.5600 16,302 +0.05(+9.80%)
Jul 19, 2024 0.4600 0.5500 0.4600 0.5100 194,401 -0.01(-1.89%)
Jul 18, 2024 0.4700 0.5198 0.4500 0.5198 33,101 +0.04(+8.29%)
Jul 17, 2024 0.4801 0.4801 0.4613 0.4800 16,400 -0.06(-11.11%)
Jul 16, 2024 0.4962 0.5400 0.4675 0.5400 45,600 +0.03(+5.88%)
Jul 15, 2024 0.4900 0.5100 0.4600 0.5100 6,273 +0.06(+12.71%)
Jul 12, 2024 0.5300 0.5300 0.4525 0.4525 72,732 -0.06(-11.27%)
Jul 11, 2024 0.4570 0.5100 0.4525 0.5100 2,202 +0.00(+0.02%)
Jul 10, 2024 0.5099 0.5099 0.5099 0.5099 1,100 +0.01(+1.98%)
Jul 09, 2024 0.4990 0.5300 0.4990 0.5000 37,505 +0.01(+2.04%)
Jul 08, 2024 0.5000 0.5250 0.4500 0.4900 192,500 +0.02(+4.26%)
Jul 05, 2024 0.4400 0.4700 0.4400 0.4700 501 +0.03(+6.82%)
Jul 03, 2024 0.4900 0.4900 0.4400 0.4400 1,806 -0.01(-2.22%)
Jul 02, 2024 0.4300 0.4500 0.4300 0.4500 5,697 -0.02(-4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.