CompoSecure Inc (CMPO)

CMPO
🏛️ 미국 →
20.49
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.53 5.59 5.38 5.40 0.2M
2023-12-28 5.41 5.53 5.40 5.53 0.2M
2023-12-27 5.47 5.50 5.39 5.44 0.2M
2023-12-26 5.51 5.57 5.39 5.43 0.2M
2023-12-22 5.52 5.58 5.39 5.49 0.3M
2023-12-21 5.43 5.60 5.34 5.56 0.1M
2023-12-20 5.36 5.52 5.30 5.42 0.2M
2023-12-19 5.20 5.44 5.20 5.29 0.1M
2023-12-18 4.95 5.17 4.90 5.13 0.1M
2023-12-15 5.04 5.12 4.87 4.91 0.2M
2023-12-14 4.99 5.03 4.87 5.00 0.1M
2023-12-13 4.89 4.98 4.80 4.92 0.1M
2023-12-12 4.92 4.97 4.80 4.86 0.1M
2023-12-11 4.90 4.96 4.80 4.90 0.1M
2023-12-08 4.99 5.01 4.86 4.90 0.1M
2023-12-07 4.97 5.00 4.82 4.95 0.1M
2023-12-06 5.13 5.15 4.89 4.92 0.1M
2023-12-05 5.00 5.10 4.97 5.02 0.1M
2023-12-04 5.16 5.25 4.93 5.01 0.1M
2023-12-01 5.04 5.24 5.04 5.16 0.1M
2023-11-30 5.04 5.09 4.83 4.99 0.1M
2023-11-29 4.88 5.12 4.88 4.98 0.1M
2023-11-28 5.31 5.31 4.84 4.90 0.1M
2023-11-27 5.32 5.32 5.23 5.30 0.0M
2023-11-24 5.24 5.43 5.24 5.32 0.0M
2023-11-22 5.21 5.32 5.10 5.20 0.0M
2023-11-21 5.39 5.42 5.09 5.20 0.1M
2023-11-20 5.28 5.40 5.20 5.34 0.1M
2023-11-17 5.51 5.56 5.24 5.28 0.0M
2023-11-16 5.73 5.73 5.44 5.48 0.1M
2023-11-15 5.69 5.86 5.61 5.73 0.2M
2023-11-14 5.40 5.61 5.31 5.61 0.2M
2023-11-13 5.03 5.49 5.02 5.27 0.1M
2023-11-10 5.50 5.69 4.64 5.14 0.2M
2023-11-09 5.89 5.90 5.65 5.65 0.1M
2023-11-08 5.90 5.90 5.79 5.85 0.1M
2023-11-07 5.93 6.04 5.75 5.90 0.1M
2023-11-06 6.02 6.09 5.90 5.93 0.0M
2023-11-03 6.02 6.24 5.93 6.03 0.1M
2023-11-02 6.02 6.11 5.96 5.97 0.1M
2023-11-01 6.00 6.11 5.89 6.05 0.0M
2023-10-31 5.93 6.08 5.89 6.03 0.0M
2023-10-30 5.85 5.99 5.76 5.91 0.0M
2023-10-27 5.80 5.89 5.62 5.83 0.1M
2023-10-26 5.80 5.90 5.76 5.81 0.0M
2023-10-25 5.86 5.96 5.85 5.89 0.0M
2023-10-24 6.20 6.20 5.72 5.98 0.1M
2023-10-23 6.09 6.20 5.94 6.01 0.1M
2023-10-20 6.19 6.33 6.07 6.14 0.1M
2023-10-19 6.26 6.28 6.15 6.17 0.1M
2023-10-18 6.32 6.33 6.20 6.26 0.1M
2023-10-17 6.40 6.40 6.35 6.36 0.0M
2023-10-16 6.25 6.44 6.23 6.40 0.1M
2023-10-13 6.21 6.26 6.12 6.25 0.1M
2023-10-12 6.18 6.23 6.02 6.20 0.1M
2023-10-11 6.25 6.35 5.97 6.20 0.1M
2023-10-10 6.25 6.35 6.23 6.25 0.1M
2023-10-09 6.24 6.33 6.21 6.25 0.1M
2023-10-06 6.19 6.37 6.18 6.26 0.2M
2023-10-05 6.45 6.64 6.23 6.24 0.2M
2023-10-04 6.36 6.51 6.27 6.35 0.1M
2023-10-03 6.41 6.46 6.27 6.30 0.1M
2023-10-02 6.38 6.53 6.37 6.42 0.1M
2023-09-29 6.40 6.50 6.31 6.45 0.1M
2023-09-28 6.25 6.49 6.25 6.38 0.1M
2023-09-27 6.46 6.54 6.22 6.26 0.1M
2023-09-26 6.51 6.57 6.44 6.44 0.1M
2023-09-25 6.45 6.56 6.43 6.54 0.1M
2023-09-22 6.76 6.79 6.46 6.47 0.1M
2023-09-21 6.66 6.74 6.56 6.68 0.1M
2023-09-20 6.70 6.77 6.63 6.70 0.1M
2023-09-19 6.62 6.75 6.61 6.69 0.1M
2023-09-18 6.61 6.68 6.54 6.62 0.1M
2023-09-15 6.49 6.65 6.39 6.62 0.5M
2023-09-14 6.32 6.55 6.32 6.49 0.1M
2023-09-13 6.32 6.33 6.18 6.31 0.2M
2023-09-12 6.19 6.43 6.19 6.32 0.0M
2023-09-11 6.16 6.21 6.11 6.21 0.1M
2023-09-08 6.18 6.21 6.13 6.14 0.1M
2023-09-07 6.16 6.32 6.15 6.18 0.1M
2023-09-06 6.29 6.37 6.16 6.19 0.1M
2023-09-05 6.39 6.43 6.27 6.34 0.2M
2023-09-01 6.26 6.45 6.26 6.42 0.1M
2023-08-31 6.26 6.32 6.19 6.28 0.1M
2023-08-30 6.35 6.41 6.25 6.27 0.2M
2023-08-29 6.24 6.48 6.21 6.38 0.1M
2023-08-28 6.24 6.31 6.17 6.24 0.1M
2023-08-25 6.27 6.32 6.17 6.24 0.1M
2023-08-24 6.27 6.38 6.18 6.26 0.1M
2023-08-23 6.38 6.38 6.06 6.29 0.4M
2023-08-22 6.62 6.62 6.30 6.40 0.3M
2023-08-21 6.49 6.52 6.47 6.50 0.1M
2023-08-18 6.52 6.59 6.45 6.51 0.2M
2023-08-17 6.52 6.62 6.49 6.52 0.4M
2023-08-16 6.60 6.68 6.42 6.50 0.4M
2023-08-15 6.42 6.77 6.10 6.69 0.5M
2023-08-14 6.86 6.95 6.50 6.71 0.3M
2023-08-11 6.87 6.88 6.74 6.79 0.1M
2023-08-10 6.96 7.05 6.80 6.83 0.1M
2023-08-09 7.09 7.13 6.86 6.90 0.1M
2023-08-08 6.76 7.24 6.75 7.07 0.3M
2023-08-07 6.93 6.95 6.83 6.83 0.2M
2023-08-04 7.04 7.04 6.89 6.96 0.1M
2023-08-03 7.15 7.15 6.99 7.02 0.1M
2023-08-02 7.29 7.30 7.12 7.17 0.0M
2023-08-01 7.38 7.42 7.30 7.32 0.1M
2023-07-31 7.36 7.45 7.32 7.42 0.1M
2023-07-28 7.26 7.42 7.26 7.39 0.1M
2023-07-27 7.21 7.32 7.19 7.26 0.1M
2023-07-26 7.20 7.28 7.14 7.20 0.1M
2023-07-25 7.21 7.33 7.20 7.21 0.0M
2023-07-24 7.25 7.38 7.19 7.22 0.1M
2023-07-21 7.21 7.30 7.18 7.25 0.2M
2023-07-20 7.18 7.43 7.18 7.19 0.1M
2023-07-19 7.13 7.21 7.06 7.18 0.1M
2023-07-18 7.03 7.23 7.03 7.16 0.2M
2023-07-17 6.89 7.04 6.89 7.03 0.1M
2023-07-14 6.94 6.97 6.76 6.88 0.2M
2023-07-13 6.92 6.95 6.86 6.94 0.1M
2023-07-12 7.00 7.00 6.86 6.90 0.1M
2023-07-11 6.97 7.02 6.94 6.96 0.1M
2023-07-10 6.97 7.07 6.94 7.00 0.1M
2023-07-07 6.95 7.02 6.89 6.96 0.2M
2023-07-06 6.77 6.99 6.75 6.95 0.1M
2023-07-05 6.98 6.98 6.79 6.82 0.1M
2023-07-03 6.79 7.01 6.79 6.99 0.1M
2023-06-30 6.97 7.00 6.80 6.86 0.1M
2023-06-29 6.90 6.95 6.82 6.93 0.1M
2023-06-28 6.70 6.92 6.53 6.90 0.1M
2023-06-27 6.80 6.86 6.60 6.72 0.1M
2023-06-26 7.00 7.09 6.80 6.80 0.1M
2023-06-23 6.90 7.00 6.89 6.98 1.0M
2023-06-22 7.03 7.15 6.90 6.94 0.1M
2023-06-21 7.01 7.11 6.97 7.03 0.1M
2023-06-20 7.00 7.12 6.95 7.03 0.1M
2023-06-16 7.05 7.09 7.00 7.00 0.2M
2023-06-15 7.00 7.11 6.99 7.00 0.1M
2023-06-14 7.02 7.07 6.97 6.98 0.1M
2023-06-13 6.99 7.12 6.98 7.05 0.2M
2023-06-12 7.07 7.17 6.92 6.93 0.1M
2023-06-09 6.99 7.12 6.97 7.07 0.1M
2023-06-08 7.27 7.29 7.00 7.00 0.1M
2023-06-07 6.99 7.26 6.99 7.25 0.4M
2023-06-06 6.78 7.07 6.78 6.97 0.2M
2023-06-05 6.71 6.85 6.69 6.78 0.2M
2023-06-02 6.85 6.93 6.71 6.75 0.4M
2023-06-01 6.85 7.10 6.79 6.83 0.3M
2023-05-31 7.09 7.12 6.85 6.89 0.3M
2023-05-30 7.12 7.17 7.06 7.10 0.2M
2023-05-26 7.10 7.23 7.10 7.11 0.1M
2023-05-25 7.08 7.15 6.95 7.10 0.1M
2023-05-24 7.06 7.11 6.97 7.01 0.1M
2023-05-23 7.29 7.32 7.04 7.10 0.1M
2023-05-22 7.12 7.30 7.10 7.29 0.2M
2023-05-19 7.32 7.38 7.11 7.12 0.1M
2023-05-18 7.35 7.38 7.23 7.28 0.2M
2023-05-17 7.35 7.56 7.28 7.31 1.3M
2023-05-16 7.17 7.29 7.16 7.24 0.1M
2023-05-15 7.41 7.41 7.14 7.21 0.1M
2023-05-12 7.25 7.28 7.16 7.22 0.1M
2023-05-11 7.18 7.56 7.16 7.20 0.1M
2023-05-10 7.17 7.24 7.11 7.21 0.1M
2023-05-09 7.31 7.31 7.12 7.16 0.1M
2023-05-08 7.42 7.42 7.11 7.23 0.1M
2023-05-05 7.06 7.47 6.96 7.43 0.2M
2023-05-04 7.02 7.25 6.52 7.00 0.4M
2023-05-03 7.37 7.52 7.15 7.38 0.2M
2023-05-02 7.37 7.41 7.29 7.36 0.1M
2023-05-01 7.45 7.54 7.34 7.37 0.2M
2023-04-28 7.40 7.55 7.34 7.50 0.2M
2023-04-27 7.47 7.47 7.29 7.38 0.1M
2023-04-26 7.35 7.42 7.20 7.37 0.2M
2023-04-25 7.57 7.57 7.12 7.27 0.1M
2023-04-24 7.69 7.75 7.51 7.62 0.1M
2023-04-21 7.64 7.79 7.55 7.75 0.2M
2023-04-20 7.55 7.70 7.48 7.65 0.2M
2023-04-19 7.54 7.62 7.51 7.58 0.1M
2023-04-18 7.71 7.71 7.55 7.58 0.2M
2023-04-17 7.79 7.90 7.65 7.68 0.2M
2023-04-14 7.73 7.88 7.10 7.75 0.3M
2023-04-13 7.71 7.84 7.70 7.74 0.1M
2023-04-12 7.73 7.78 7.43 7.69 0.2M
2023-04-11 7.52 7.73 7.49 7.67 0.2M
2023-04-10 7.34 7.55 7.34 7.51 0.3M
2023-04-06 7.30 7.43 7.28 7.40 0.4M
2023-04-05 7.33 7.39 7.06 7.33 0.2M
2023-04-04 7.25 7.39 7.24 7.34 0.2M
2023-04-03 7.29 7.31 7.14 7.24 0.2M
2023-03-31 7.29 7.43 7.23 7.36 0.4M
2023-03-30 7.19 7.32 7.15 7.30 0.1M
2023-03-29 7.01 7.28 6.84 7.19 0.2M
2023-03-28 7.25 7.47 6.90 6.93 0.1M
2023-03-27 7.38 7.50 7.20 7.34 0.1M
2023-03-24 7.49 7.50 7.29 7.38 0.1M
2023-03-23 7.27 7.54 7.27 7.51 0.3M
2023-03-22 7.25 7.53 7.25 7.29 0.8M
2023-03-21 7.17 7.40 7.02 7.23 0.3M
2023-03-20 7.02 7.10 6.87 7.05 0.4M
2023-03-17 6.88 7.09 6.82 7.03 0.1M
2023-03-16 6.74 6.97 6.66 6.92 0.1M
2023-03-15 6.76 6.85 6.67 6.80 0.1M
2023-03-14 6.79 6.87 6.71 6.81 0.1M
2023-03-13 6.75 6.94 6.71 6.80 0.2M
2023-03-10 7.04 7.09 6.66 6.85 0.3M
2023-03-09 6.98 7.08 6.89 7.05 0.1M
2023-03-08 6.94 7.01 6.89 7.00 0.2M
2023-03-07 6.60 7.00 6.40 6.94 0.4M
2023-03-06 6.72 6.80 6.30 6.63 0.4M
2023-03-03 6.65 6.88 6.43 6.74 0.3M
2023-03-02 6.40 6.61 5.77 6.43 0.5M
2023-03-01 6.81 6.97 6.75 6.79 0.2M
2023-02-28 6.85 6.97 6.82 6.91 0.3M
2023-02-27 6.81 7.10 6.71 6.84 0.2M
2023-02-24 6.86 6.93 6.74 6.82 0.2M
2023-02-23 7.05 7.13 6.81 6.92 0.1M
2023-02-22 7.02 7.06 6.82 6.99 0.1M
2023-02-21 6.86 7.02 6.60 6.96 0.2M
2023-02-17 6.65 6.86 6.60 6.86 0.1M
2023-02-16 6.80 6.86 6.60 6.68 0.1M
2023-02-15 6.70 6.90 6.52 6.87 0.1M
2023-02-14 6.81 6.91 6.55 6.74 0.1M
2023-02-13 6.61 6.85 6.52 6.81 0.2M
2023-02-10 6.28 6.66 6.20 6.59 1.0M
2023-02-09 6.01 6.31 6.01 6.29 0.3M
2023-02-08 6.12 6.17 6.00 6.08 0.1M
2023-02-07 6.16 6.25 6.10 6.14 0.1M
2023-02-06 6.12 6.45 6.12 6.18 0.1M
2023-02-03 6.24 6.35 6.10 6.23 0.1M
2023-02-02 6.29 6.49 6.12 6.26 0.4M
2023-02-01 6.30 6.42 6.12 6.22 0.2M
2023-01-31 6.47 6.54 6.31 6.36 0.1M
2023-01-30 6.35 6.59 6.24 6.40 0.1M
2023-01-27 5.98 6.55 5.92 6.43 0.2M
2023-01-26 6.06 6.20 5.86 6.01 0.1M
2023-01-25 5.96 6.15 5.92 6.04 0.1M
2023-01-24 6.17 6.17 5.92 6.00 0.2M
2023-01-23 5.82 6.01 5.76 6.00 0.4M
2023-01-20 5.75 5.84 5.41 5.81 0.1M
2023-01-19 5.49 5.76 5.47 5.73 0.3M
2023-01-18 5.29 5.53 5.23 5.47 0.4M
2023-01-17 5.00 5.31 4.95 5.29 0.5M
2023-01-13 4.98 5.07 4.85 5.03 0.6M
2023-01-12 4.99 5.08 4.95 5.00 0.3M
2023-01-11 4.97 5.00 4.86 4.96 0.1M
2023-01-10 4.87 5.03 4.81 5.00 0.1M
2023-01-09 5.00 5.00 4.80 4.85 0.1M
2023-01-06 4.96 4.99 4.76 4.90 0.0M
2023-01-05 4.79 4.94 4.75 4.94 0.0M
2023-01-04 4.77 4.89 4.73 4.80 0.0M
2023-01-03 4.94 4.94 4.51 4.71 0.0M