CompoSecure Inc (CMPO)

USD 14.95

(-1.25%)

Historical Prices

Date Open High Low Close Volume
30 Mar, 2021 9.99 9.99 9.89 9.92 474.37 Thousand
29 Mar, 2021 10.06 10.06 9.98 10.03 5177.00
26 Mar, 2021 9.88 10.03 9.88 10.03 60.08 Thousand
25 Mar, 2021 9.89 9.99 9.85 9.92 45.39 Thousand
24 Mar, 2021 9.92 10.05 9.9 10.01 107.39 Thousand
23 Mar, 2021 9.98 10.01 9.91 9.92 8789.00
22 Mar, 2021 10.06 10.06 9.9 9.9 9752.00
19 Mar, 2021 10.06 10.06 9.97 9.99 34.07 Thousand
18 Mar, 2021 10.06 10.06 10.0 10.06 17.33 Thousand
17 Mar, 2021 10.04 10.2 9.96 10.03 75.13 Thousand