CompoSecure Inc (CMPO)
USD 14.29
(-0.28%)
USD 14.29
(-0.28%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Jun, 2024 | 6.3 | 6.47 | 6.27 | 6.32 | 162.17 Thousand |
| 11 Jun, 2024 | 6.22 | 6.31 | 6.19 | 6.26 | 154.95 Thousand |
| 10 Jun, 2024 | 6.28 | 6.36 | 6.19 | 6.27 | 271.98 Thousand |
| 07 Jun, 2024 | 6.31 | 6.42 | 6.31 | 6.32 | 274.51 Thousand |
| 06 Jun, 2024 | 6.3 | 6.49 | 6.15 | 6.4 | 233.21 Thousand |
| 05 Jun, 2024 | 6.1 | 6.27 | 6.03 | 6.24 | 232.73 Thousand |
| 04 Jun, 2024 | 6.22 | 6.22 | 5.98 | 6.11 | 491.59 Thousand |
| 03 Jun, 2024 | 6.35 | 6.35 | 6.08 | 6.18 | 239.71 Thousand |
| 31 May, 2024 | 6.52 | 6.54 | 6.24 | 6.35 | 286.79 Thousand |
| 30 May, 2024 | 6.65 | 6.68 | 6.53 | 6.53 | 101.61 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND