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

CompoSecure, Inc. - Warrant (NQ:CMPOW)

9.950 +0.470 (+4.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 11, 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 (%)
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 +0.26(+3.87%)
Jul 02, 2025 6.650 6.760 6.620 6.710 17,231 +0.45(+7.19%)
Jul 01, 2025 6.257 6.301 6.162 6.260 2,801 +0.01(+0.16%)
Jun 30, 2025 6.380 6.380 6.200 6.250 5,732 -0.10(-1.57%)
Jun 27, 2025 6.360 6.530 6.310 6.350 21,045 -0.20(-3.05%)
Jun 26, 2025 6.520 6.630 6.520 6.550 41,233 +0.08(+1.31%)
Jun 25, 2025 6.620 6.620 6.380 6.465 8,993 -0.12(-1.89%)
Jun 24, 2025 6.490 6.600 6.470 6.590 117,547 +0.32(+5.10%)
Jun 23, 2025 6.275 6.275 6.270 6.270 658 +0.13(+2.12%)
Jun 20, 2025 6.220 6.220 6.140 6.140 1,103 -0.38(-5.83%)
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%)
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.