CompoSecure Inc (CMPO)
USD 14.28
(-1.79%)
USD 14.28
(-1.79%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Jul, 2024 | 7.61 | 7.61 | 7.43 | 7.5 | 267.04 Thousand |
| 10 Jul, 2024 | 7.51 | 7.65 | 7.41 | 7.5 | 1.07 Million |
| 09 Jul, 2024 | 7.42 | 7.46 | 7.32 | 7.43 | 303.04 Thousand |
| 08 Jul, 2024 | 7.03 | 7.39 | 7.03 | 7.37 | 393.34 Thousand |
| 05 Jul, 2024 | 6.95 | 7.01 | 6.87 | 6.96 | 157.36 Thousand |
| 03 Jul, 2024 | 7.08 | 7.09 | 6.95 | 7.0 | 85.84 Thousand |
| 02 Jul, 2024 | 6.89 | 7.07 | 6.81 | 7.04 | 393.7 Thousand |
| 01 Jul, 2024 | 6.87 | 7.11 | 6.84 | 6.89 | 352.77 Thousand |
| 28 Jun, 2024 | 6.71 | 6.87 | 6.63 | 6.8 | 860.61 Thousand |
| 27 Jun, 2024 | 6.51 | 6.7 | 6.43 | 6.67 | 271.14 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND